5 DAY PERFORMANCE
+22.22%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+17.02%
6 MONTH PERFORMANCE
+5.77%
YEAR-TO-DATE PERFORMANCE
-48.11%
1 YEAR PERFORMANCE
-46.08%
PetVivo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.55 | $0.55 (0.65%) | $0.58 | $0.52 | 14,987 | $10.77 M |
| 12/26/2024 | $0.56 | $0.58 (3.55%) | $0.58 | $0.54 | 33,622 | $11.66 M |
| 12/24/2024 | $0.48 | $0.57 (18.75%) | $0.58 | $0.48 | 82,789 | $11.46 M |
| 12/23/2024 | $0.45 | $0.50 (12.28%) | $0.51 | $0.45 | 74,204 | $10.15 M |
| 12/20/2024 | $0.45 | $0.45 (0.45%) | $0.47 | $0.45 | 77,246 | $9.04 M |
| 12/19/2024 | $0.40 | $0.45 (11.58%) | $0.47 | $0.40 | 49,650 | $9.00 M |
| 12/18/2024 | $0.40 | $0.40 (0%) | $0.43 | $0.40 | 5,707 | $8.07 M |
| 12/17/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 776 | $8.07 M |
| 12/16/2024 | $0.43 | $0.41 (-4.62%) | $0.43 | $0.40 | 10,164 | $8.17 M |
| 12/13/2024 | $0.42 | $0.41 (-2.55%) | $0.45 | $0.41 | 27,047 | $8.24 M |
| 12/12/2024 | $0.42 | $0.44 (4.76%) | $0.44 | $0.42 | 2,111 | $8.84 M |
| 12/11/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 0 | $8.90 M |
| 12/10/2024 | $0.41 | $0.44 (7.93%) | $0.46 | $0.41 | 1,338 | $8.89 M |
| 12/09/2024 | $0.41 | $0.44 (7.51%) | $0.44 | $0.40 | 4,289 | $8.84 M |
| 12/06/2024 | $0.42 | $0.44 (5.52%) | $0.45 | $0.42 | 6,150 | $8.84 M |
| 12/05/2024 | $0.42 | $0.46 (9.52%) | $0.47 | $0.42 | 18,643 | $9.25 M |
| 12/04/2024 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.43 | 12,385 | $9.04 M |
| 12/03/2024 | $0.44 | $0.48 (10.19%) | $0.48 | $0.44 | 1,703 | $9.75 M |
| 12/02/2024 | $0.45 | $0.44 (-2.78%) | $0.46 | $0.44 | 7,595 | $8.79 M |
| 11/29/2024 | $0.45 | $0.47 (5%) | $0.48 | $0.45 | 6,975 | $9.50 M |
| 11/27/2024 | $0.48 | $0.50 (3.95%) | $0.50 | $0.42 | 107,414 | $10.05 M |
| 11/26/2024 | $0.50 | $0.50 (0.9%) | $0.50 | $0.50 | 11,040 | $10.14 M |
| 11/25/2024 | $0.47 | $0.53 (13.06%) | $0.53 | $0.47 | 40,975 | $10.61 M |
| 11/22/2024 | $0.47 | $0.52 (10.4%) | $0.52 | $0.45 | 48,745 | $10.45 M |
| 11/21/2024 | $0.47 | $0.47 (0%) | $0.53 | $0.42 | 31,934 | $9.47 M |
| 11/20/2024 | $0.47 | $0.47 (0.21%) | $0.50 | $0.47 | 5,425 | $9.47 M |
| 11/19/2024 | $0.46 | $0.53 (15.06%) | $0.53 | $0.46 | 4,838 | $10.71 M |
| 11/18/2024 | $0.48 | $0.53 (11.04%) | $0.53 | $0.48 | 10,563 | $10.71 M |
| 11/15/2024 | $0.42 | $0.50 (19.9%) | $0.55 | $0.42 | 3,223 | $10.05 M |
| 11/14/2024 | $0.50 | $0.48 (-2.91%) | $0.50 | $0.48 | 24,885 | $9.75 M |
| 11/13/2024 | $0.50 | $0.49 (-1.41%) | $0.50 | $0.45 | 17,519 | $9.91 M |
| 11/12/2024 | $0.49 | $0.49 (-0.41%) | $0.55 | $0.45 | 74,795 | $9.85 M |
| 11/11/2024 | $0.52 | $0.50 (-4.37%) | $0.54 | $0.48 | 59,316 | $10.07 M |
| 11/08/2024 | $0.50 | $0.56 (11.9%) | $0.56 | $0.50 | 20,268 | $10.45 M |
| 11/07/2024 | $0.54 | $0.56 (3.64%) | $0.56 | $0.51 | 2,800 | $10.45 M |
| 11/06/2024 | $0.47 | $0.56 (18.54%) | $0.56 | $0.47 | 24,546 | $10.45 M |
| 11/05/2024 | $0.50 | $0.50 (0%) | $0.52 | $0.47 | 36,948 | $9.34 M |
| 11/04/2024 | $0.53 | $0.50 (-5.84%) | $0.59 | $0.50 | 84,221 | $9.34 M |
| 11/01/2024 | $0.56 | $0.55 (-1.8%) | $0.56 | $0.53 | 51,221 | $10.27 M |
| 10/31/2024 | $0.54 | $0.54 (-0.05%) | $0.59 | $0.52 | 80,693 | $10.09 M |
| 10/30/2024 | $0.50 | $0.54 (6.52%) | $0.54 | $0.41 | 59,905 | $10.03 M |
| 10/29/2024 | $0.50 | $0.54 (7.14%) | $0.54 | $0.50 | 10,049 | $10.09 M |
| 10/28/2024 | $0.50 | $0.53 (5.79%) | $0.53 | $0.50 | 4,728 | $9.90 M |
| 10/25/2024 | $0.50 | $0.50 (0.2%) | $0.51 | $0.50 | 13,676 | $9.36 M |
| 10/24/2024 | $0.51 | $0.50 (-2.15%) | $0.52 | $0.50 | 28,582 | $9.36 M |
| 10/23/2024 | $0.50 | $0.50 (-0.2%) | $0.51 | $0.50 | 51,430 | $9.34 M |
| 10/22/2024 | $0.50 | $0.51 (1.09%) | $0.51 | $0.50 | 10,040 | $9.44 M |
| 10/21/2024 | $0.52 | $0.52 (-0.11%) | $0.52 | $0.51 | 10,261 | $9.71 M |
| 10/18/2024 | $0.52 | $0.54 (3.79%) | $0.54 | $0.52 | 15,013 | $10.08 M |
| 10/17/2024 | $0.55 | $0.57 (3.6%) | $0.57 | $0.55 | 26,713 | $10.65 M |
| 10/16/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 368 | $10.04 M |
| 10/15/2024 | $0.53 | $0.57 (7.31%) | $0.57 | $0.53 | 2,760 | $10.65 M |
| 10/14/2024 | $0.55 | $0.57 (4.55%) | $0.57 | $0.55 | 37,833 | $10.65 M |
| 10/11/2024 | $0.57 | $0.56 (-2.57%) | $0.58 | $0.52 | 19,600 | $10.46 M |
| 10/10/2024 | $0.55 | $0.60 (8.82%) | $0.60 | $0.55 | 4,275 | $11.20 M |
| 10/09/2024 | $0.55 | $0.60 (9.02%) | $0.60 | $0.52 | 4,516 | $11.20 M |
| 10/08/2024 | $0.50 | $0.60 (19.76%) | $0.65 | $0.50 | 8,635 | $11.21 M |
| 10/07/2024 | $0.56 | $0.59 (5.36%) | $0.59 | $0.50 | 35,353 | $11.02 M |
| 10/04/2024 | $0.47 | $0.54 (15.04%) | $0.54 | $0.46 | 31,335 | $10.10 M |
| 10/03/2024 | $0.44 | $0.47 (5.65%) | $0.47 | $0.42 | 4,615 | $8.78 M |
| 10/02/2024 | $0.42 | $0.46 (10.84%) | $0.46 | $0.42 | 2,251 | $8.59 M |
| 10/01/2024 | $0.43 | $0.46 (6.98%) | $0.46 | $0.41 | 28,861 | $8.59 M |
| 09/30/2024 | $0.47 | $0.47 (0%) | $0.47 | $0.47 | 27,362 | $8.78 M |
| 09/27/2024 | $0.44 | $0.47 (7.12%) | $0.47 | $0.41 | 36,875 | $8.78 M |