Other US listings · PETV · stock
PetVivo Holdings, Inc. (PETV) stock price history
Every Other US listings trading session of PetVivo Holdings, Inc. from Sep 8, 2014 to Jul 17, 2026: 2,982 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PETV adjusted close, 2014 to 2026
- $30.44
- All time high, 2015
- $1.69
- 52 week high, $0.6000 low
- 2,982
- Daily sessions since 2014
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PETV key facts
- PetVivo Holdings, Inc. (PETV) closed at $0.7690 on Jul 17, 2026 on Other US listings.
- PETV's all time high close is $30.44, set on May 21, 2015; its all time low close is $0.2222 on May 2, 2017.
- PETV's 52 week range is $0.6000 to $1.69.
- PETV returned -1.4% over the year to Jul 17, 2026 and -91.5% over five years.
- Over ten years PETV returned -86%, -17.6% a year compounded.
- PETV's deepest drawdown was -99.3% from May 21, 2015 to May 2, 2017.
- DataCedar holds 2,982 daily sessions of PETV history from Sep 8, 2014, adjusted for splits and dividends, served by the API under a key.
PETV price chart, 2014 to 2026
PETV returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -3.8% |
| 6 months | -17.8% |
| Year to date | -27.5% |
| 1 year | -1.4% |
| 3 years | -60.4% |
| 5 years | -91.5% |
| 10 years | -85.6% |
| Since Sep 8, 2014 | -94.2% |
| Compound annual growth, 11.9 years | -21.4% |
PETV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.44 on May 21, 2015
- All time low close
- $0.2222 on May 2, 2017
- 52 week high
- $1.69 on Oct 27, 2025
- 52 week low
- $0.6000 on Feb 24, 2026
- Deepest drawdown
- -99.3% from May 21, 2015 to May 2, 2017, not yet recovered
- Best single session
- +700.0% on May 3, 2017
- Worst single session
- -82.1% on May 2, 2017
- Volatility, 1 year annualised
- 71.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +579%
- Worst calendar year
- 2016, -85%
PETV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 8, 2014; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.14 | $1.19 | $0.6000 | $0.7690 | -32.5% | 1.4M | 135 |
| 2025 | $0.6310 | $1.69 | $0.4500 | $1.14 | +83.9% | 5.2M | 250 |
| 2024 | $1.11 | $1.50 | $0.2900 | $0.6200 | -41.5% | 8.5M | 252 |
| 2023 | $1.90 | $3.60 | $0.5500 | $1.06 | -45.9% | 7.7M | 250 |
| 2022 | $3.73 | $4.16 | $1.20 | $1.96 | -48.0% | 18.4M | 251 |
| 2021 | $13.40 | $16.00 | $2.36 | $3.77 | -71.5% | 97.9M | 252 |
| 2020 | $1.92 | $17.00 | $0.4880 | $13.25 | +578.8% | 363.9K | 253 |
| 2019 | $2.27 | $5.64 | $0.5556 | $1.95 | -12.2% | 148.5K | 252 |
| 2018 | $7.47 | $9.11 | $1.03 | $2.22 | -70.2% | 245.2K | 251 |
| 2017 | $1.56 | $11.11 | $0.2222 | $7.47 | +320.0% | 225.6K | 251 |
| 2016 | $11.78 | $11.78 | $1.33 | $1.78 | -84.9% | 152K | 252 |
| 2015 | $14.67 | $30.44 | $10.00 | $11.78 | -19.2% | 34.4K | 252 |
| 2014 | $13.33 | $24.89 | $0.8889 | $14.58 | n/a | 30.4K | 81 |
PETV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.7690 | -8.5% |
| June 2026 | $0.8400 | +10.7% |
| May 2026 | $0.7590 | -2.8% |
| April 2026 | $0.7810 | +11.6% |
| March 2026 | $0.7000 | -10.3% |
| February 2026 | $0.7800 | -20.4% |
| January 2026 | $0.9800 | -14.0% |
| December 2025 | $1.14 | -3.4% |
| November 2025 | $1.18 | -19.2% |
| October 2025 | $1.46 | +32.7% |
| September 2025 | $1.10 | +29.4% |
| August 2025 | $0.8500 | +6.3% |
About the PETV data
Daily bars. 2,982 sessions from Sep 8, 2014 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PETV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PETV share price history
