-
5 DAY PERFORMANCE
-20.68% -
1 MONTH PERFORMANCE
+12.96% -
3 MONTH PERFORMANCE
-1.61% -
6 MONTH PERFORMANCE
-43.52% -
YEAR-TO-DATE PERFORMANCE
-42.45% -
1 YEAR PERFORMANCE
-67.89%
PetVivo Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $0.69 | $0.62 (-9.56%) | $0.69 | $0.60 | 10,609 | $12.28 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 |
| 08/07/2024 | $0.64 | $0.55 (-13.91%) | $0.64 | $0.54 | 3,424 | $7.70 M |
| 08/06/2024 | $0.60 | $0.61 (0.85%) | $0.65 | $0.55 | 14,529 | $8.45 M |
| 08/05/2024 | $0.58 | $0.59 (1.55%) | $0.65 | $0.29 | 9,292 | $8.24 M |
| 08/02/2024 | $0.58 | $0.62 (6.02%) | $0.65 | $0.58 | 2,830 | $8.61 M |
| 08/01/2024 | $0.64 | $0.62 (-3.38%) | $0.64 | $0.62 | 9,101 | $8.66 M |
| 07/31/2024 | $0.61 | $0.64 (4.56%) | $0.64 | $0.61 | 9,568 | $8.94 M |
| 07/30/2024 | $0.65 | $0.64 (-1.58%) | $0.65 | $0.60 | 6,249 | $8.94 M |
| 07/29/2024 | $0.65 | $0.68 (4.6%) | $0.68 | $0.63 | 61,132 | $9.50 M |
| 07/26/2024 | $0.61 | $0.65 (6.56%) | $0.65 | $0.60 | 27,107 | $9.08 M |
| 07/25/2024 | $0.62 | $0.65 (4.84%) | $0.65 | $0.60 | 13,214 | $9.08 M |
| 07/24/2024 | $0.55 | $0.62 (12.06%) | $0.62 | $0.55 | 21,640 | $8.66 M |
| 07/23/2024 | $0.56 | $0.62 (10.46%) | $0.62 | $0.55 | 15,524 | $8.66 M |
| 07/22/2024 | $0.56 | $0.60 (7.46%) | $0.60 | $0.56 | 1,200 | $8.41 M |
| 07/19/2024 | $0.62 | $0.62 (0.16%) | $0.62 | $0.62 | 1,900 | $8.66 M |
| 07/18/2024 | $0.55 | $0.61 (10.89%) | $0.63 | $0.55 | 46,175 | $8.50 M |
| 07/17/2024 | $0.60 | $0.55 (-8.48%) | $0.60 | $0.55 | 3,736 | $7.67 M |
| 07/16/2024 | $0.51 | $0.54 (5.68%) | $0.58 | $0.51 | 53,350 | $7.54 M |
| 07/15/2024 | $0.50 | $0.51 (2%) | $0.56 | $0.50 | 34,795 | $7.12 M |
| 07/12/2024 | $0.47 | $0.50 (6.38%) | $0.50 | $0.44 | 22,673 | $6.98 M |
| 07/11/2024 | $0.42 | $0.47 (12.71%) | $0.52 | $0.42 | 30,642 | $6.57 M |
| 07/10/2024 | $0.40 | $0.49 (22.19%) | $0.49 | $0.40 | 13,527 | $6.85 M |
| 07/09/2024 | $0.40 | $0.50 (24.47%) | $0.50 | $0.40 | 9,921 | $6.96 M |
| 07/08/2024 | $0.45 | $0.47 (4.36%) | $0.47 | $0.38 | 30,885 | $6.56 M |
| 07/05/2024 | $0.50 | $0.46 (-8%) | $0.50 | $0.46 | 10,085 | $6.43 M |
| 07/03/2024 | $0.45 | $0.47 (4.89%) | $0.53 | $0.40 | 79,641 | $6.74 M |
| 07/02/2024 | $0.36 | $0.44 (23.25%) | $0.44 | $0.35 | 65,432 | $6.28 M |
| 07/01/2024 | $0.43 | $0.35 (-18.37%) | $0.48 | $0.35 | 98,001 | $5.01 M |
| 06/28/2024 | $0.51 | $0.52 (1.96%) | $0.52 | $0.49 | 20,152 | $7.26 M |
| 06/27/2024 | $0.47 | $0.52 (11.59%) | $0.52 | $0.47 | 2,450 | $7.26 M |
| 06/26/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.45 | 23,653 | $6.36 M |
| 06/25/2024 | $0.42 | $0.45 (7.14%) | $0.52 | $0.40 | 16,330 | $6.29 M |
| 06/24/2024 | $0.51 | $0.41 (-19.41%) | $0.51 | $0.41 | 47,430 | $5.87 M |
| 06/21/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.47 | 19,030 | $7.73 M |
| 06/20/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.54 | 5,531 | $7.73 M |
| 06/18/2024 | $0.57 | $0.55 (-3.51%) | $0.57 | $0.53 | 42,606 | $7.85 M |
| 06/17/2024 | $0.53 | $0.59 (11.32%) | $0.61 | $0.53 | 39,329 | $8.42 M |
| 06/14/2024 | $0.51 | $0.58 (14.19%) | $0.61 | $0.51 | 2,489 | $8.33 M |
| 06/13/2024 | $0.61 | $0.61 (0.15%) | $0.61 | $0.51 | 11,701 | $8.65 M |
| 06/12/2024 | $0.63 | $0.63 (0%) | $0.65 | $0.61 | 20,993 | $8.99 M |
| 06/11/2024 | $0.63 | $0.62 (-1.9%) | $0.63 | $0.62 | 4,512 | $8.85 M |
| 06/10/2024 | $0.65 | $0.62 (-4.75%) | $0.65 | $0.61 | 9,784 | $8.85 M |