-
5 DAY PERFORMANCE
+1.84% -
1 MONTH PERFORMANCE
-6.67% -
3 MONTH PERFORMANCE
-5.04% -
6 MONTH PERFORMANCE
-24.79% -
YEAR-TO-DATE PERFORMANCE
-47.17% -
1 YEAR PERFORMANCE
-52.54%
PetVivo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.50 | $0.56 (11.9%) | $0.56 | $0.50 | 1,091 | $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 |
| 09/26/2024 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.40 | 80,426 | $8.41 M |
| 09/25/2024 | $0.49 | $0.50 (1.81%) | $0.50 | $0.48 | 5,142 | $9.32 M |
| 09/24/2024 | $0.51 | $0.50 (-2.02%) | $0.54 | $0.48 | 32,715 | $9.34 M |
| 09/23/2024 | $0.57 | $0.54 (-5.25%) | $0.57 | $0.50 | 15,380 | $10.09 M |
| 09/20/2024 | $0.55 | $0.55 (0%) | $0.57 | $0.53 | 14,810 | $10.28 M |
| 09/19/2024 | $0.51 | $0.54 (6.07%) | $0.55 | $0.48 | 15,465 | $10.15 M |
| 09/18/2024 | $0.55 | $0.54 (-0.92%) | $0.59 | $0.50 | 23,888 | $10.09 M |
| 09/17/2024 | $0.57 | $0.54 (-5.26%) | $0.59 | $0.54 | 14,000 | $10.09 M |
| 09/16/2024 | $0.60 | $0.58 (-2.43%) | $0.60 | $0.53 | 16,178 | $10.88 M |
| 09/13/2024 | $0.57 | $0.60 (4.03%) | $0.60 | $0.53 | 26,687 | $11.15 M |
| 09/12/2024 | $0.60 | $0.55 (-8.33%) | $0.60 | $0.55 | 103,059 | $10.28 M |
| 09/11/2024 | $0.61 | $0.60 (-1.66%) | $0.63 | $0.60 | 21,910 | $11.21 M |
| 09/10/2024 | $0.69 | $0.62 (-9.56%) | $0.69 | $0.60 | 10,609 | $11.66 M |
| 09/09/2024 | $0.66 | $0.66 (0%) | $0.69 | $0.66 | 3,441 | $12.28 M |
| 09/06/2024 | $0.80 | $0.69 (-13.84%) | $0.80 | $0.69 | 19,100 | $12.93 M |
| 09/05/2024 | $0.74 | $0.77 (3.92%) | $0.77 | $0.71 | 22,955 | $14.37 M |
| 09/04/2024 | $0.82 | $0.74 (-9.76%) | $0.83 | $0.74 | 11,188 | $13.83 M |
| 09/03/2024 | $0.77 | $0.82 (6.49%) | $0.82 | $0.70 | 26,088 | $15.32 M |
| 08/30/2024 | $0.72 | $0.77 (6.96%) | $0.82 | $0.66 | 24,954 | $14.39 M |
| 08/29/2024 | $0.61 | $0.72 (18.99%) | $0.72 | $0.60 | 50,972 | $13.45 M |
| 08/28/2024 | $0.55 | $0.60 (9.09%) | $0.60 | $0.55 | 22,103 | $11.21 M |
| 08/27/2024 | $0.55 | $0.55 (0%) | $0.55 | $0.55 | 0 | $10.28 M |
| 08/26/2024 | $0.58 | $0.55 (-5.17%) | $0.58 | $0.50 | 4,291 | $7.68 M |
| 08/23/2024 | $0.58 | $0.56 (-4.14%) | $0.60 | $0.56 | 1,620 | $7.77 M |
| 08/22/2024 | $0.55 | $0.55 (0%) | $0.57 | $0.55 | 15,320 | $7.68 M |
| 08/21/2024 | $0.60 | $0.50 (-16.67%) | $0.60 | $0.47 | 1,517 | $6.98 M |
| 08/20/2024 | $0.46 | $0.53 (14.01%) | $0.55 | $0.46 | 3,270 | $7.34 M |
| 08/19/2024 | $0.55 | $0.46 (-16.36%) | $0.59 | $0.46 | 31,026 | $6.43 M |
| 08/16/2024 | $0.46 | $0.60 (30.43%) | $0.60 | $0.46 | 14,360 | $8.38 M |
| 08/15/2024 | $0.60 | $0.51 (-14.33%) | $0.60 | $0.50 | 18,109 | $7.18 M |
| 08/14/2024 | $0.50 | $0.56 (12.42%) | $0.56 | $0.50 | 12,283 | $7.85 M |
| 08/13/2024 | $0.50 | $0.49 (-2%) | $0.50 | $0.47 | 8,900 | $6.85 M |
| 08/12/2024 | $0.54 | $0.49 (-10%) | $0.56 | $0.49 | 21,976 | $6.79 M |
| 08/09/2024 | $0.55 | $0.54 (-1.82%) | $0.58 | $0.50 | 27,292 | $7.54 M |
| 08/08/2024 | $0.56 | $0.59 (5.31%) | $0.63 | $0.56 | 2,024 | $8.24 M |