Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
3.020
-0.060 (-1.95%)
Aug 12, 2026, 10:12 AM EDT - Market open
Perpetuals.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.99 | 3.18 | 2.81 | 3.08 | 3.08 | 4.05% | 54,264 |
| Aug 10, 2026 | 3.06 | 3.06 | 2.80 | 2.96 | 2.96 | - | 25,953 |
| Aug 7, 2026 | 3.16 | 3.29 | 2.88 | 2.96 | 2.96 | -3.58% | 24,675 |
| Aug 6, 2026 | 3.01 | 3.29 | 2.81 | 3.07 | 3.07 | 1.99% | 28,173 |
| Aug 5, 2026 | 3.21 | 3.47 | 2.91 | 3.01 | 3.01 | 0.33% | 17,836 |
| Aug 4, 2026 | 3.45 | 3.60 | 2.80 | 3.00 | 3.00 | -9.09% | 114,062 |
| Aug 3, 2026 | 3.26 | 3.72 | 3.26 | 3.30 | 3.30 | -1.20% | 12,484 |
| Jul 31, 2026 | 3.62 | 3.99 | 3.34 | 3.34 | 3.34 | -8.99% | 20,515 |
| Jul 30, 2026 | 3.73 | 4.29 | 3.61 | 3.67 | 3.67 | 2.80% | 5,602 |
| Jul 29, 2026 | 3.69 | 3.79 | 3.00 | 3.57 | 3.57 | -4.29% | 73,085 |
| Jul 28, 2026 | 3.63 | 4.24 | 3.42 | 3.73 | 3.73 | - | 20,098 |
| Jul 27, 2026 | 3.74 | 4.14 | 3.64 | 3.73 | 3.73 | 3.61% | 62,783 |
| Jul 24, 2026 | 3.68 | 3.88 | 3.39 | 3.60 | 3.60 | -2.70% | 33,426 |
| Jul 23, 2026 | 3.96 | 4.05 | 3.64 | 3.70 | 3.70 | -4.39% | 105,034 |
| Jul 22, 2026 | 4.05 | 4.80 | 3.80 | 3.87 | 3.87 | -3.01% | 232,613 |
| Jul 21, 2026 | 3.23 | 4.27 | 3.22 | 3.99 | 3.99 | 25.87% | 255,998 |
| Jul 20, 2026 | 3.57 | 3.80 | 3.17 | 3.17 | 3.17 | -11.20% | 8,541 |
| Jul 17, 2026 | 3.54 | 3.79 | 3.46 | 3.57 | 3.57 | 1.13% | 32,888 |
| Jul 16, 2026 | 3.65 | 4.11 | 3.51 | 3.53 | 3.53 | -3.29% | 55,921 |
| 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% | 333,614 |
| Jul 13, 2026 | 3.91 | 4.16 | 2.42 | 3.21 | 3.21 | -16.19% | 393,692 |
| Jul 10, 2026 | 4.98 | 5.28 | 3.61 | 3.83 | 3.83 | -20.37% | 140,994 |
| Jul 9, 2026 | 4.74 | 5.16 | 4.65 | 4.81 | 4.81 | 1.05% | 14,144 |
| Jul 8, 2026 | 4.88 | 5.27 | 4.60 | 4.76 | 4.76 | -0.63% | 45,264 |
| 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 |