5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
-30.99%
6 MONTH PERFORMANCE
+24.05%
YEAR-TO-DATE PERFORMANCE
-14.04%
1 YEAR PERFORMANCE
+27.52%
PetVivo Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.98 | $0.98 (0%) | $0.98 | $0.89 | 12.63 K | $27.02 M |
| 01/29/2026 | $0.93 | $0.98 (5.74%) | $0.98 | $0.90 | 20.30 K | $27.00 M |
| 01/28/2026 | $0.95 | $0.95 (0%) | $0.98 | $0.92 | 8.32 K | $26.20 M |
| 01/27/2026 | $0.91 | $0.92 (1.1%) | $0.97 | $0.87 | 37.30 K | $25.37 M |
| 01/26/2026 | $0.92 | $0.96 (4.76%) | $0.98 | $0.92 | 28.12 K | $26.58 M |
| 01/23/2026 | $0.92 | $0.96 (3.81%) | $0.98 | $0.91 | 7.00 K | $26.48 M |
| 01/22/2026 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.92 | 7.30 K | $27.02 M |
| 01/21/2026 | $0.96 | $0.98 (2.08%) | $0.99 | $0.90 | 13.60 K | $27.03 M |
| 01/20/2026 | $0.98 | $0.97 (-1.02%) | $0.98 | $0.94 | 9.11 K | $26.75 M |
| 01/16/2026 | $0.94 | $0.94 (-0.53%) | $0.94 | $0.91 | 10.90 K | $25.79 M |
| 01/15/2026 | $0.90 | $0.95 (5.5%) | $0.95 | $0.90 | 19.50 K | $26.19 M |
| 01/14/2026 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.91 | 10.10 K | $26.20 M |
| 01/13/2026 | $1.00 | $0.99 (-0.67%) | $1.00 | $0.90 | 23.04 K | $27.29 M |
| 01/12/2026 | $0.97 | $1.00 (3.2%) | $1.00 | $0.91 | 17.44 K | $27.58 M |
| 01/09/2026 | $1.11 | $1.01 (-9.01%) | $1.11 | $0.97 | 48.51 K | $27.85 M |
| 01/08/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.08 | 15.62 K | $30.89 M |
| 01/07/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 16.10 K | $30.61 M |
| 01/06/2026 | $1.11 | $1.18 (6.31%) | $1.19 | $1.11 | 8.80 K | $32.54 M |
| 01/05/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 7.83 K | $31.99 M |
| 01/02/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.14 | 22.80 K | $31.72 M |
| 12/31/2025 | $1.03 | $1.14 (10.68%) | $1.15 | $1.03 | 45.70 K | $31.44 M |
| 12/30/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.04 | 5.01 K | $29.23 M |
| 12/29/2025 | $1.04 | $1.13 (8.65%) | $1.18 | $1.04 | 6.40 K | $31.16 M |
| 12/26/2025 | $1.03 | $1.18 (14.56%) | $1.18 | $1.03 | 3.20 K | $32.54 M |
| 12/24/2025 | $1.05 | $1.18 (12.38%) | $1.18 | $1.03 | 43.50 K | $32.54 M |
| 12/23/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.05 | 10.50 K | $30.89 M |
| 12/22/2025 | $1.14 | $1.18 (3.51%) | $1.25 | $1.10 | 28.20 K | $32.54 M |
| 12/19/2025 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.15 | 28.00 K | $32.54 M |
| 12/18/2025 | $1.23 | $1.22 (-0.81%) | $1.37 | $1.15 | 30.04 K | $33.65 M |
| 12/17/2025 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 12.62 K | $31.99 M |
| 12/16/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.05 | 38.90 K | $31.99 M |
| 12/15/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.16 | 7.60 K | $32.82 M |
| 12/12/2025 | $1.09 | $1.15 (5.5%) | $1.20 | $1.09 | 4.30 K | $31.72 M |
| 12/11/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.05 | 16.90 K | $28.96 M |
| 12/10/2025 | $1.12 | $1.18 (5.36%) | $1.20 | $1.11 | 14.00 K | $32.54 M |
| 12/09/2025 | $1.07 | $1.15 (7.48%) | $1.15 | $1.07 | 23.14 K | $31.72 M |
| 12/08/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.03 | 33.25 K | $29.51 M |
| 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 |
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.
