The highest closing price for PetVivo (PETV) last month was $1.50, last Monday. It was up 27% for the month. The latest price is $1.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $1.40 | $1.50 | $1.35 | $1.46 | 23,778 |
October 30 2025 | $1.45 | $1.45 | $1.35 | $1.42 | 14,218 |
October 29 2025 | $1.44 | $1.45 | $1.39 | $1.45 | 16,075 |
October 28 2025 | $1.50 | $1.64 | $1.40 | $1.49 | 25,365 |
October 27 2025 | $1.50 | $1.69 | $1.50 | $1.50 | 80,431 |
October 24 2025 | $1.30 | $1.57 | $1.30 | $1.44 | 34,937 |
October 23 2025 | $1.30 | $1.39 | $1.30 | $1.37 | 8,538 |
October 22 2025 | $1.31 | $1.39 | $1.30 | $1.30 | 8,025 |
October 21 2025 | $1.34 | $1.40 | $1.34 | $1.35 | 50,404 |
October 20 2025 | $1.35 | $1.35 | $1.20 | $1.33 | 8,772 |
October 17 2025 | $1.31 | $1.35 | $1.20 | $1.35 | 32,386 |
October 16 2025 | $1.30 | $1.32 | $1.28 | $1.30 | 3,302 |
October 15 2025 | $1.26 | $1.32 | $1.26 | $1.32 | 12,079 |
October 14 2025 | $1.11 | $1.27 | $1.11 | $1.26 | 8,096 |
October 13 2025 | $1.26 | $1.28 | $1.17 | $1.22 | 38,430 |
October 10 2025 | $1.26 | $1.30 | $1.25 | $1.28 | 10,900 |
October 09 2025 | $1.27 | $1.27 | $1.25 | $1.25 | 1,315 |
October 08 2025 | $1.25 | $1.30 | $1.25 | $1.30 | 15,654 |
October 07 2025 | $1.24 | $1.30 | $1.15 | $1.30 | 16,653 |
October 06 2025 | $1.30 | $1.30 | $1.20 | $1.23 | 5,255 |
October 03 2025 | $1.35 | $1.35 | $1.21 | $1.28 | 14,420 |
October 02 2025 | $1.20 | $1.40 | $1.15 | $1.38 | 86,536 |
October 01 2025 | $1.15 | $1.30 | $1.10 | $1.19 | 81,393 |
Daily pricing data for PetVivo dates back to 5/21/2013, and may be incomplete.
