Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
3.870
-0.120 (-3.01%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Perpetuals.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.05 | 4.80 | 3.80 | 3.87 | 3.87 | -3.01% | 232,471 |
| Jul 21, 2026 | 3.23 | 4.27 | 3.22 | 3.99 | 3.99 | 25.87% | 252,724 |
| Jul 20, 2026 | 3.57 | 3.80 | 3.17 | 3.17 | 3.17 | -11.20% | 8,445 |
| Jul 17, 2026 | 3.54 | 3.79 | 3.46 | 3.57 | 3.57 | 1.13% | 32,886 |
| Jul 16, 2026 | 3.65 | 4.11 | 3.51 | 3.53 | 3.53 | -3.29% | 54,276 |
| Jul 15, 2026 | 3.92 | 4.15 | 3.52 | 3.65 | 3.65 | -10.10% | 40,164 |
| Jul 14, 2026 | 3.30 | 4.19 | 3.30 | 4.06 | 4.06 | 26.48% | 331,300 |
| Jul 13, 2026 | 3.91 | 4.16 | 2.42 | 3.21 | 3.21 | -16.19% | 390,972 |
| Jul 10, 2026 | 4.98 | 5.28 | 3.61 | 3.83 | 3.83 | -20.37% | 140,883 |
| Jul 9, 2026 | 4.74 | 5.16 | 4.65 | 4.81 | 4.81 | 1.05% | 14,143 |
| Jul 8, 2026 | 4.88 | 5.27 | 4.60 | 4.76 | 4.76 | -0.63% | 45,054 |
| Jul 7, 2026 | 5.45 | 6.04 | 4.73 | 4.79 | 4.79 | -12.59% | 104,758 |
| Jul 6, 2026 | 5.61 | 6.15 | 5.25 | 5.48 | 5.48 | -2.14% | 86,626 |
| Jul 2, 2026 | 5.70 | 5.95 | 5.30 | 5.60 | 5.60 | 0.90% | 27,887 |
| Jul 1, 2026 | 5.88 | 6.02 | 5.20 | 5.55 | 5.55 | -5.93% | 49,941 |
| Jun 30, 2026 | 5.73 | 6.24 | 5.69 | 5.90 | 5.90 | -0.84% | 60,114 |
| Jun 29, 2026 | 4.90 | 5.95 | 4.90 | 5.95 | 5.95 | 23.70% | 493,349 |
| Jun 26, 2026 | 4.70 | 5.30 | 4.60 | 4.81 | 4.81 | 3.22% | 22,592 |
| Jun 25, 2026 | 5.51 | 5.64 | 4.40 | 4.66 | 4.66 | -16.19% | 84,914 |
| Jun 24, 2026 | 5.71 | 6.19 | 5.34 | 5.56 | 5.56 | -7.79% | 100,484 |
| Jun 23, 2026 | 6.23 | 6.23 | 5.04 | 6.03 | 6.03 | 2.99% | 45,852 |
| Jun 22, 2026 | 6.25 | 6.29 | 5.86 | 5.86 | 5.86 | -5.56% | 36,351 |
| Jun 18, 2026 | 6.00 | 6.25 | 5.85 | 6.20 | 6.20 | 5.98% | 65,853 |
| Jun 17, 2026 | 6.12 | 6.19 | 5.75 | 5.85 | 5.85 | -3.62% | 70,569 |
| Jun 16, 2026 | 6.01 | 6.15 | 5.64 | 6.07 | 6.07 | 1.00% | 327,197 |
| Jun 15, 2026 | 6.08 | 6.08 | 5.90 | 6.01 | 6.01 | 1.86% | 50,698 |
| Jun 12, 2026 | 5.86 | 6.00 | 5.40 | 5.90 | 5.90 | -1.83% | 90,835 |
| Jun 11, 2026 | 5.61 | 6.02 | 5.23 | 6.01 | 6.01 | 8.29% | 70,234 |
| Jun 10, 2026 | 5.25 | 5.80 | 5.25 | 5.55 | 5.55 | 3.93% | 35,620 |
| Jun 9, 2026 | 4.54 | 5.35 | 4.44 | 5.34 | 5.34 | 20.27% | 61,297 |
| Jun 8, 2026 | 4.38 | 4.58 | 4.30 | 4.44 | 4.44 | 2.42% | 18,206 |
| Jun 5, 2026 | 4.94 | 5.05 | 3.98 | 4.34 | 4.34 | -11.44% | 169,929 |
| Jun 4, 2026 | 5.60 | 5.79 | 4.70 | 4.90 | 4.90 | -9.01% | 117,495 |
| Jun 3, 2026 | 5.15 | 5.95 | 5.00 | 5.38 | 5.38 | 4.47% | 78,895 |
| Jun 2, 2026 | 5.95 | 6.32 | 5.15 | 5.15 | 5.15 | -11.97% | 88,389 |
| Jun 1, 2026 | 6.33 | 6.33 | 5.80 | 5.85 | 5.85 | -9.58% | 17,600 |
| May 29, 2026 | 5.48 | 6.71 | 5.46 | 6.47 | 6.47 | 12.42% | 139,909 |
| May 28, 2026 | 6.89 | 6.99 | 5.75 | 5.76 | 5.76 | -12.80% | 60,000 |
| May 27, 2026 | 6.98 | 6.99 | 6.31 | 6.60 | 6.60 | 2.64% | 34,730 |
| May 26, 2026 | 6.94 | 7.00 | 6.32 | 6.43 | 6.43 | -7.88% | 54,347 |
| May 22, 2026 | 7.39 | 7.39 | 6.16 | 6.98 | 6.98 | 0.72% | 134,552 |
| May 21, 2026 | 7.02 | 7.30 | 6.43 | 6.93 | 6.93 | -1.56% | 95,846 |
| May 20, 2026 | 7.17 | 7.40 | 6.66 | 7.04 | 7.04 | -1.95% | 55,590 |
| May 19, 2026 | 6.77 | 7.40 | 6.68 | 7.18 | 7.18 | 5.59% | 33,788 |
| May 18, 2026 | 7.15 | 7.44 | 6.80 | 6.80 | 6.80 | -5.03% | 66,585 |
| May 15, 2026 | 7.44 | 7.44 | 7.00 | 7.16 | 7.16 | 1.13% | 46,434 |
| May 14, 2026 | 7.35 | 7.45 | 5.92 | 7.08 | 7.08 | -2.68% | 91,359 |
| May 13, 2026 | 7.07 | 7.70 | 6.75 | 7.28 | 7.28 | 4.08% | 70,741 |
| May 12, 2026 | 7.62 | 7.89 | 6.89 | 6.99 | 6.99 | -8.03% | 28,962 |
| May 11, 2026 | 8.14 | 8.20 | 7.41 | 7.60 | 7.60 | -6.06% | 31,366 |