Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
4.080
+0.010 (0.25%)
Apr 13, 2026, 9:30 AM EDT - Market open
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.50 | 4.50 | 3.55 | 4.07 | 4.07 | -19.25% | 171,168 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -0.20% | 611,779 |
| Apr 8, 2026 | 4.55 | 5.18 | 4.55 | 5.05 | 5.05 | 10.99% | 51,166 |
| Apr 7, 2026 | 4.95 | 5.00 | 4.55 | 4.55 | 4.55 | -6.19% | 10,244 |
| Apr 6, 2026 | 4.89 | 5.09 | 4.85 | 4.85 | 4.85 | -4.85% | 13,799 |
| Apr 2, 2026 | 4.79 | 5.19 | 4.76 | 5.10 | 5.10 | 3.60% | 6,058 |
| Apr 1, 2026 | 4.99 | 5.13 | 4.75 | 4.92 | 4.92 | -0.61% | 38,854 |
| Mar 31, 2026 | 5.15 | 5.23 | 4.80 | 4.95 | 4.95 | -1.49% | 75,515 |
| Mar 30, 2026 | 4.82 | 5.15 | 4.75 | 5.03 | 5.03 | 1.72% | 50,575 |
| Mar 27, 2026 | 4.96 | 5.10 | 4.88 | 4.94 | 4.94 | 3.35% | 60,827 |
| Mar 26, 2026 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -4.50% | 19,718 |
| Mar 25, 2026 | 5.03 | 5.23 | 4.89 | 5.01 | 5.01 | -0.50% | 57,135 |
| Mar 24, 2026 | 4.85 | 5.21 | 4.77 | 5.03 | 5.03 | -0.59% | 3,102 |
| 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 |