Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
5.06
-0.09 (-1.75%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.27 | 5.27 | 4.78 | 5.06 | 5.06 | -1.75% | 8,390 |
| Mar 20, 2026 | 4.93 | 5.15 | 4.91 | 5.15 | 5.15 | 4.78% | 18,154 |
| Mar 19, 2026 | 4.71 | 5.05 | 4.66 | 4.92 | 4.92 | 3.69% | 8,499 |
| Mar 18, 2026 | 4.92 | 5.05 | 4.74 | 4.74 | 4.74 | -7.60% | 46,096 |
| Mar 17, 2026 | 5.44 | 5.44 | 4.89 | 5.13 | 5.13 | -4.91% | 9,320 |
| Mar 16, 2026 | 5.30 | 5.60 | 5.06 | 5.40 | 5.40 | 3.55% | 108,049 |
| Mar 13, 2026 | 5.20 | 5.38 | 5.20 | 5.21 | 5.21 | 1.76% | 2,846 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -3.03% | 2,434 |
| Mar 11, 2026 | 5.49 | 5.50 | 5.26 | 5.28 | 5.28 | - | 14,182 |
| Mar 10, 2026 | 4.89 | 5.35 | 4.83 | 5.28 | 5.28 | 9.77% | 31,346 |
| Mar 9, 2026 | 4.87 | 4.98 | 4.75 | 4.81 | 4.81 | -3.41% | 4,702 |
| Mar 6, 2026 | 5.09 | 5.09 | 4.75 | 4.98 | 4.98 | - | 26,914 |
| Mar 5, 2026 | 4.91 | 5.14 | 4.90 | 4.98 | 4.98 | -1.19% | 8,452 |
| Mar 4, 2026 | 4.85 | 5.08 | 4.80 | 5.04 | 5.04 | 5.88% | 5,786 |
| Mar 3, 2026 | 5.52 | 5.52 | 4.74 | 4.76 | 4.76 | -13.61% | 17,909 |
| Mar 2, 2026 | 4.99 | 5.75 | 4.99 | 5.51 | 5.51 | 10.20% | 45,616 |
| Feb 27, 2026 | 4.73 | 5.07 | 4.58 | 5.00 | 5.00 | 6.16% | 39,342 |
| Feb 26, 2026 | 4.80 | 4.95 | 4.29 | 4.71 | 4.71 | -5.61% | 34,200 |
| Feb 25, 2026 | 4.40 | 5.35 | 4.30 | 4.99 | 4.99 | 11.88% | 101,528 |
| Feb 24, 2026 | 4.56 | 4.67 | 4.40 | 4.46 | 4.46 | -2.62% | 6,685 |
| Feb 23, 2026 | 4.64 | 4.86 | 4.58 | 4.58 | 4.58 | -4.58% | 8,185 |
| Feb 20, 2026 | 4.67 | 4.99 | 4.63 | 4.80 | 4.80 | -0.21% | 17,203 |
| Feb 19, 2026 | 4.74 | 5.44 | 4.72 | 4.81 | 4.81 | 1.26% | 55,522 |
| Feb 18, 2026 | 5.21 | 5.48 | 4.75 | 4.75 | 4.75 | -7.41% | 21,699 |
| Feb 17, 2026 | 5.12 | 5.31 | 4.79 | 5.13 | 5.13 | -1.35% | 9,619 |
| Feb 13, 2026 | 4.95 | 5.34 | 4.70 | 5.20 | 5.20 | 4.84% | 72,996 |
| Feb 12, 2026 | 4.41 | 4.96 | 4.38 | 4.96 | 4.96 | 16.16% | 50,464 |
| Feb 11, 2026 | 4.12 | 4.49 | 3.85 | 4.27 | 4.27 | 2.64% | 38,129 |
| Feb 10, 2026 | 4.00 | 4.31 | 4.00 | 4.16 | 4.16 | 2.21% | 31,920 |
| Feb 9, 2026 | 4.16 | 4.16 | 3.84 | 4.07 | 4.07 | 2.78% | 13,039 |
| Feb 6, 2026 | 3.90 | 4.09 | 3.88 | 3.96 | 3.96 | 1.54% | 12,187 |
| Feb 5, 2026 | 4.14 | 4.15 | 3.87 | 3.90 | 3.90 | -9.30% | 37,593 |
| Feb 4, 2026 | 3.85 | 4.32 | 3.46 | 4.30 | 4.30 | 6.17% | 161,985 |
| Feb 3, 2026 | 4.27 | 4.33 | 3.77 | 4.05 | 4.05 | -10.20% | 942,998 |
| Feb 2, 2026 | 4.70 | 5.00 | 3.78 | 4.51 | 4.51 | -10.52% | 70,207 |
| Jan 30, 2026 | 5.13 | 5.19 | 4.50 | 5.04 | 5.04 | -2.51% | 84,024 |
| Jan 29, 2026 | 5.40 | 5.50 | 5.05 | 5.17 | 5.17 | -6.34% | 65,824 |
| Jan 28, 2026 | 5.70 | 5.93 | 5.35 | 5.52 | 5.52 | -13.62% | 260,187 |
| Jan 27, 2026 | 5.97 | 6.49 | 5.51 | 6.39 | 6.39 | 6.86% | 2,144,736 |
| Jan 26, 2026 | 6.23 | 6.23 | 5.75 | 5.98 | 5.98 | -11.34% | 42,960 |
| Jan 23, 2026 | 6.53 | 7.02 | 6.53 | 6.75 | 6.75 | -1.17% | 153,514 |
| Jan 22, 2026 | 6.67 | 7.14 | 6.52 | 6.83 | 6.83 | 4.68% | 47,279 |
| Jan 21, 2026 | 6.90 | 6.90 | 5.83 | 6.52 | 6.52 | 4.99% | 35,358 |
| Jan 20, 2026 | 7.79 | 7.96 | 6.05 | 6.21 | 6.21 | -12.04% | 36,838 |
| Jan 16, 2026 | 6.45 | 7.36 | 5.23 | 7.06 | 7.06 | 8.87% | 136,529 |
| Jan 15, 2026 | 5.64 | 6.49 | 5.64 | 6.49 | 6.49 | 7.01% | 556,709 |
| Jan 14, 2026 | 5.90 | 6.07 | 5.82 | 6.06 | 6.06 | -0.33% | 8,183 |
| Jan 13, 2026 | 5.94 | 6.34 | 5.40 | 6.08 | 6.08 | 9.16% | 26,005 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.53 | 5.57 | 5.57 | -7.17% | 16,757 |
| Jan 9, 2026 | 6.20 | 6.40 | 5.85 | 6.00 | 6.00 | - | 10,062 |