5 DAY PERFORMANCE
-14.25%
1 MONTH PERFORMANCE
-23.10%
3 MONTH PERFORMANCE
+21.13%
6 MONTH PERFORMANCE
+24.23%
YEAR-TO-DATE PERFORMANCE
+56.29%
1 YEAR PERFORMANCE
+120.23%
PetVivo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.09 | 43.62 K | $30.34 M |
| 12/04/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 5.20 K | $30.89 M |
| 12/03/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 5.30 K | $31.44 M |
| 12/02/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.10 | 5.24 K | $31.16 M |
| 12/01/2025 | $1.13 | $1.20 (6.19%) | $1.20 | $1.12 | 28.30 K | $33.09 M |
| 11/28/2025 | $1.15 | $1.18 (2.61%) | $1.18 | $1.15 | 4.70 K | $32.54 M |
| 11/26/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.00 | 12.60 K | $31.72 M |
| 11/25/2025 | $1.30 | $1.10 (-15.38%) | $1.30 | $1.10 | 35.90 K | $30.34 M |
| 11/24/2025 | $1.08 | $1.25 (15.74%) | $1.44 | $1.05 | 39.30 K | $34.47 M |
| 11/21/2025 | $1.08 | $1.08 (0%) | $1.08 | $0.87 | 317.30 K | $29.79 M |
| 11/20/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.08 | 64.50 K | $30.34 M |
| 11/19/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.09 | 41.90 K | $30.89 M |
| 11/18/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.06 | 24.11 K | $30.89 M |
| 11/17/2025 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.10 | 44.50 K | $33.09 M |
| 11/14/2025 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.22 | 26.94 K | $36.68 M |
| 11/13/2025 | $1.29 | $1.34 (3.88%) | $1.36 | $1.27 | 18.20 K | $36.96 M |
| 11/12/2025 | $1.40 | $1.31 (-6.43%) | $1.42 | $1.26 | 8.61 K | $36.13 M |
| 11/11/2025 | $1.21 | $1.40 (15.7%) | $1.40 | $1.21 | 5.61 K | $38.61 M |
| 11/10/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.07 | 13.70 K | $30.38 M |
| 11/07/2025 | $1.20 | $1.26 (5%) | $1.26 | $0.94 | 67.64 K | $30.62 M |
| 11/06/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.07 | 10.50 K | $29.89 M |
| 11/05/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.11 | 9.00 K | $29.89 M |
| 11/04/2025 | $1.25 | $1.29 (3.2%) | $1.32 | $1.20 | 27.41 K | $31.35 M |
| 11/03/2025 | $1.40 | $1.26 (-10%) | $1.45 | $1.20 | 26.00 K | $30.62 M |
| 10/31/2025 | $1.40 | $1.46 (4.29%) | $1.50 | $1.35 | 23.80 K | $35.48 M |
| 10/30/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.35 | 14.22 K | $34.51 M |
| 10/29/2025 | $1.44 | $1.45 (0.69%) | $1.45 | $1.39 | 16.10 K | $35.24 M |
| 10/28/2025 | $1.50 | $1.49 (-0.67%) | $1.64 | $1.40 | 25.40 K | $36.21 M |
| 10/27/2025 | $1.50 | $1.50 (0%) | $1.69 | $1.50 | 80.43 K | $36.45 M |
| 10/24/2025 | $1.30 | $1.44 (10.77%) | $1.57 | $1.30 | 34.94 K | $35.00 M |
| 10/23/2025 | $1.30 | $1.37 (5.38%) | $1.39 | $1.30 | 8.54 K | $33.29 M |
| 10/22/2025 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.30 | 8.03 K | $31.59 M |
| 10/21/2025 | $1.34 | $1.35 (0.75%) | $1.40 | $1.34 | 50.40 K | $32.81 M |
| 10/20/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.20 | 8.80 K | $32.32 M |
| 10/17/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.20 | 32.40 K | $32.81 M |
| 10/16/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 3.30 K | $31.59 M |
| 10/15/2025 | $1.26 | $1.32 (4.76%) | $1.32 | $1.26 | 12.10 K | $32.08 M |
| 10/14/2025 | $1.11 | $1.26 (13.51%) | $1.27 | $1.11 | 8.10 K | $30.62 M |
| 10/13/2025 | $1.26 | $1.22 (-3.17%) | $1.28 | $1.17 | 38.43 K | $29.65 M |
| 10/10/2025 | $1.26 | $1.28 (1.59%) | $1.30 | $1.25 | 10.90 K | $31.11 M |
| 10/09/2025 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.25 | 1.32 K | $30.38 M |
| 10/08/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.25 | 15.70 K | $31.59 M |
| 10/07/2025 | $1.24 | $1.30 (4.84%) | $1.30 | $1.15 | 16.70 K | $31.59 M |
| 10/06/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.20 | 5.30 K | $29.89 M |
| 10/03/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.21 | 14.42 K | $31.11 M |
| 10/02/2025 | $1.20 | $1.38 (15%) | $1.40 | $1.15 | 86.54 K | $33.54 M |
| 10/01/2025 | $1.15 | $1.19 (3.48%) | $1.30 | $1.10 | 81.40 K | $28.92 M |
| 09/30/2025 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 8.10 K | $26.73 M |
| 09/29/2025 | $1.03 | $1.03 (0%) | $1.09 | $0.97 | 18.90 K | $25.03 M |
| 09/26/2025 | $1.00 | $1.00 (0.03%) | $1.03 | $0.96 | 27.01 K | $24.30 M |
| 09/25/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.90 | 52.90 K | $23.09 M |
| 09/24/2025 | $1.03 | $1.03 (0%) | $1.03 | $0.90 | 30.60 K | $25.03 M |
| 09/23/2025 | $1.04 | $1.05 (0.96%) | $1.10 | $0.96 | 11.92 K | $25.52 M |
| 09/22/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.03 | 6.21 K | $25.03 M |
| 09/19/2025 | $0.92 | $1.03 (11.96%) | $1.03 | $0.90 | 24.20 K | $25.03 M |
| 09/18/2025 | $0.96 | $1.00 (3.84%) | $1.08 | $0.86 | 40.70 K | $24.30 M |
| 09/17/2025 | $0.86 | $0.96 (12.61%) | $0.96 | $0.86 | 4.00 K | $23.40 M |
| 09/16/2025 | $0.96 | $0.94 (-2.08%) | $0.96 | $0.93 | 2.30 K | $22.92 M |
| 09/15/2025 | $0.93 | $0.95 (2.08%) | $0.96 | $0.90 | 2.04 K | $23.16 M |
| 09/12/2025 | $0.87 | $0.90 (3.45%) | $0.92 | $0.87 | 64.54 K | $21.87 M |
| 09/11/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.82 | 2.60 K | $21.12 M |
| 09/10/2025 | $0.81 | $0.85 (5.39%) | $0.85 | $0.80 | 2.80 K | $20.62 M |
| 09/09/2025 | $0.83 | $0.85 (2.41%) | $0.85 | $0.83 | 6.61 K | $20.66 M |
| 09/08/2025 | $0.76 | $0.82 (8.42%) | $0.83 | $0.76 | 16.44 K | $20.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
