Stocknear Logo Stocknear
/
Popular
Login

PetVivo Inc.

0.53
-0.06 (-10.77%)
At close: Mar 31, 2025, 10:07 AM

PetVivo Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 0.55 0.60 0.54 0.59 0.05 9.26% 29,688
Mar 27, 2025 0.50 0.54 0.50 0.54 0.01 1.89% 11,400
Mar 26, 2025 0.49 0.53 0.49 0.53 0.04 8.16% 16,900
Mar 25, 2025 0.46 0.53 0.46 0.49 -0.04 -7.55% 2,400
Mar 24, 2025 0.50 0.53 0.45 0.53 0.01 1.92% 12,300
Mar 21, 2025 0.52 0.52 0.52 0.52 -0.01 -1.89% 18,800
Mar 20, 2025 0.52 0.53 0.51 0.53 -0.02 -3.64% 23,900
Mar 19, 2025 0.52 0.55 0.52 0.55 0.00 0.00% 9,400
Mar 18, 2025 0.55 0.55 0.55 0.55 0.00 0.00% 4,350
Mar 17, 2025 0.51 0.55 0.51 0.55 0.00 0.00% 15,000
Mar 14, 2025 0.48 0.55 0.48 0.55 0.03 5.77% 40,800
Mar 13, 2025 0.46 0.52 0.46 0.52 0.00 0.00% 10,100
Mar 12, 2025 0.53 0.53 0.46 0.52 -0.01 -1.89% 10,600
Mar 11, 2025 0.51 0.55 0.48 0.53 -0.02 -3.64% 8,700
Mar 10, 2025 0.57 0.57 0.51 0.55 -0.02 -3.51% 8,100
Mar 7, 2025 0.55 0.57 0.52 0.57 0.05 9.62% 10,000
Mar 6, 2025 0.50 0.57 0.48 0.52 -0.04 -7.14% 15,800
Mar 5, 2025 0.51 0.56 0.50 0.56 -0.04 -6.67% 19,500
Mar 4, 2025 0.55 0.60 0.52 0.60 0.05 9.09% 18,500
Mar 3, 2025 0.56 0.58 0.52 0.55 0.01 1.85% 4,900
Feb 28, 2025 0.51 0.54 0.51 0.54 0.01 1.89% 12,800
Feb 27, 2025 0.56 0.57 0.49 0.53 -0.05 -8.62% 37,000
Feb 26, 2025 0.57 0.60 0.52 0.58 0.02 3.57% 26,600
Feb 25, 2025 0.52 0.57 0.50 0.56 0.01 1.82% 46,900
Feb 24, 2025 0.60 0.60 0.51 0.55 -0.04 -6.78% 20,400
Feb 21, 2025 0.55 0.59 0.55 0.59 0.02 3.51% 19,400
Feb 20, 2025 0.58 0.58 0.55 0.57 -0.01 -1.72% 18,200
Feb 19, 2025 0.61 0.61 0.53 0.58 -0.02 -3.33% 16,100
Feb 18, 2025 0.58 0.68 0.58 0.60 -0.14 -18.92% 41,600
Feb 14, 2025 0.72 0.74 0.68 0.74 0.06 8.82% 7,745
Feb 13, 2025 0.68 0.68 0.68 0.68 -0.04 -5.56% 833
Feb 12, 2025 0.70 0.72 0.65 0.72 0.02 2.86% 33,900
Feb 11, 2025 0.74 0.74 0.70 0.70 -0.04 -5.41% 4,500
Feb 10, 2025 0.75 0.75 0.74 0.74 -0.01 -1.33% 7,701
Feb 7, 2025 0.76 0.76 0.75 0.75 0.00 0.00% 1,533
Feb 6, 2025 0.75 0.76 0.75 0.75 -0.01 -1.32% 40,349
Feb 5, 2025 0.76 0.77 0.76 0.76 0.00 0.00% 4,842
Feb 4, 2025 0.79 0.80 0.76 0.76 -0.04 -5.00% 18,537
Feb 3, 2025 0.80 0.80 0.76 0.80 0.00 0.00% 34,452
Jan 31, 2025 0.73 0.82 0.73 0.80 0.03 3.90% 4,220
Jan 30, 2025 0.70 0.77 0.70 0.77 0.05 6.94% 34,500
Jan 29, 2025 0.72 0.72 0.70 0.72 0.00 0.00% 38,251
Jan 28, 2025 0.74 0.74 0.70 0.72 -0.05 -6.49% 27,559
Jan 27, 2025 0.73 0.77 0.71 0.77 0.06 8.45% 29,106
Jan 24, 2025 0.75 0.82 0.70 0.71 -0.04 -5.33% 64,190
Jan 23, 2025 0.83 0.83 0.75 0.75 -0.08 -9.64% 8,401
Jan 22, 2025 0.82 0.84 0.80 0.83 -0.07 -7.78% 6,840
Jan 21, 2025 0.86 0.90 0.80 0.90 0.06 7.14% 2,562
Jan 17, 2025 0.85 0.85 0.84 0.84 -0.06 -6.67% 10,609
Jan 16, 2025 0.85 0.90 0.85 0.90 0.10 12.50% 11,915

Create Price Alert on PETV

Your price alert will notify you when the stock price is above 0.53.

Add to Watchlist