Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
4.760
-0.750 (-13.61%)
At close: Mar 3, 2026, 4:00 PM EST
4.850
+0.090 (1.89%)
After-hours: Mar 3, 2026, 4:25 PM EST
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.10 | 6.61 | 6.00 | 6.00 | 6.00 | -5.51% | 10,898 |
| Jan 7, 2026 | 6.00 | 6.75 | 5.76 | 6.35 | 6.35 | 10.43% | 52,727 |
| Jan 6, 2026 | 5.90 | 6.45 | 5.75 | 5.75 | 5.75 | -0.69% | 7,737 |
| Jan 5, 2026 | 6.40 | 6.40 | 5.79 | 5.79 | 5.79 | -11.20% | 6,096 |
| Jan 2, 2026 | 6.30 | 7.00 | 6.30 | 6.52 | 6.52 | 0.69% | 48,844 |
| Dec 31, 2025 | 6.20 | 6.55 | 5.73 | 6.48 | 6.48 | 9.37% | 36,701 |
| Dec 30, 2025 | 5.00 | 6.09 | 5.00 | 5.92 | 5.92 | 19.35% | 28,673 |
| Dec 29, 2025 | 5.28 | 5.44 | 4.76 | 4.96 | 4.96 | 3.33% | 15,481 |
| Dec 26, 2025 | 4.82 | 5.41 | 4.80 | 4.80 | 4.80 | -0.62% | 57,042 |
| Dec 24, 2025 | 4.97 | 4.99 | 4.70 | 4.83 | 4.83 | 1.90% | 2,789 |
| Dec 23, 2025 | 5.27 | 5.27 | 4.74 | 4.74 | 4.74 | -14.29% | 3,075 |
| Dec 22, 2025 | 4.80 | 5.53 | 4.80 | 5.53 | 5.53 | 10.16% | 1,485 |
| Dec 19, 2025 | 5.31 | 5.73 | 5.00 | 5.02 | 5.02 | 0.80% | 4,917 |
| Dec 18, 2025 | 4.95 | 5.00 | 4.68 | 4.98 | 4.98 | 0.81% | 17,677 |