Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
3.250
-0.050 (-1.52%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Perpetuals.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | -1.52% | 2,926 |
| Oct 8, 2026 | 3.39 | 3.39 | 3.20 | 3.30 | 3.30 | - | 16,401 |
| Oct 7, 2026 | 3.52 | 3.52 | 3.17 | 3.30 | 3.30 | -1.49% | 15,142 |
| Oct 6, 2026 | 3.48 | 3.56 | 3.16 | 3.35 | 3.35 | 1.82% | 17,494 |
| Oct 5, 2026 | 3.58 | 3.89 | 3.18 | 3.29 | 3.29 | -4.91% | 14,444 |
| Oct 2, 2026 | 3.44 | 3.50 | 3.25 | 3.46 | 3.46 | 0.29% | 9,567 |
| Oct 1, 2026 | 3.35 | 3.53 | 3.23 | 3.45 | 3.45 | 3.29% | 10,375 |
| Sep 30, 2026 | 3.33 | 3.60 | 3.20 | 3.34 | 3.34 | 0.91% | 16,569 |
| Sep 29, 2026 | 3.41 | 3.52 | 3.30 | 3.31 | 3.31 | -1.19% | 7,891 |
| Sep 28, 2026 | 3.34 | 3.51 | 3.32 | 3.35 | 3.35 | 2.13% | 7,256 |
| Sep 25, 2026 | 3.73 | 3.96 | 3.02 | 3.28 | 3.28 | -8.89% | 128,974 |
| Sep 24, 2026 | 4.12 | 4.15 | 3.45 | 3.60 | 3.60 | -10.00% | 69,421 |
| Sep 23, 2026 | 3.83 | 4.05 | 3.61 | 4.00 | 4.00 | 3.63% | 61,718 |
| Sep 22, 2026 | 3.20 | 3.92 | 3.02 | 3.86 | 3.86 | 19.88% | 98,813 |
| Sep 21, 2026 | 3.24 | 3.33 | 3.05 | 3.22 | 3.22 | 0.63% | 22,382 |
| Sep 18, 2026 | 2.70 | 3.45 | 2.70 | 3.20 | 3.20 | 21.67% | 52,648 |
| Sep 17, 2026 | 2.77 | 2.80 | 2.61 | 2.63 | 2.63 | -5.73% | 28,669 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.79 | 2.79 | 2.79 | -9.56% | 32,682 |
| Sep 15, 2026 | 3.23 | 3.23 | 2.97 | 3.09 | 3.09 | 1.48% | 24,021 |
| Sep 14, 2026 | 3.05 | 3.25 | 3.02 | 3.04 | 3.04 | -5.00% | 17,580 |
| Sep 11, 2026 | 3.09 | 3.20 | 2.95 | 3.20 | 3.20 | 7.74% | 11,441 |
| Sep 10, 2026 | 3.10 | 3.49 | 2.91 | 2.97 | 2.97 | -5.71% | 24,411 |
| Sep 9, 2026 | 3.06 | 3.17 | 2.97 | 3.15 | 3.15 | 0.32% | 57,851 |
| Sep 8, 2026 | 2.85 | 3.15 | 2.84 | 3.14 | 3.14 | 10.56% | 77,071 |
| Sep 4, 2026 | 2.79 | 2.93 | 2.58 | 2.84 | 2.84 | 4.80% | 22,965 |
| Sep 3, 2026 | 2.93 | 2.94 | 2.71 | 2.71 | 2.71 | -8.14% | 11,165 |
| Sep 2, 2026 | 3.12 | 3.12 | 2.71 | 2.95 | 2.95 | -2.96% | 87,451 |
| Sep 1, 2026 | 3.11 | 3.11 | 2.80 | 3.04 | 3.04 | - | 23,544 |
| Aug 31, 2026 | 3.24 | 3.24 | 2.88 | 3.04 | 3.04 | 7.80% | 20,397 |
| Aug 28, 2026 | 2.96 | 3.02 | 2.80 | 2.82 | 2.82 | -6.93% | 4,267 |
| Aug 27, 2026 | 3.36 | 3.36 | 2.96 | 3.03 | 3.03 | -6.19% | 24,422 |
| Aug 26, 2026 | 3.33 | 3.36 | 2.99 | 3.23 | 3.23 | -2.12% | 260,815 |
| Aug 25, 2026 | 3.24 | 3.78 | 2.94 | 3.30 | 3.30 | 7.84% | 131,209 |
| Aug 24, 2026 | 3.24 | 3.24 | 2.93 | 3.06 | 3.06 | -1.29% | 8,403 |
| Aug 21, 2026 | 3.17 | 3.28 | 2.95 | 3.10 | 3.10 | -2.52% | 13,910 |
| Aug 20, 2026 | 3.09 | 3.24 | 3.09 | 3.18 | 3.18 | 0.95% | 12,965 |
| Aug 19, 2026 | 3.25 | 3.25 | 3.03 | 3.15 | 3.15 | 2.27% | 43,156 |
| Aug 18, 2026 | 3.06 | 3.14 | 2.96 | 3.08 | 3.08 | -0.96% | 20,640 |
| Aug 17, 2026 | 3.19 | 3.19 | 3.05 | 3.11 | 3.11 | 1.97% | 10,550 |
| Aug 14, 2026 | 3.11 | 3.16 | 3.00 | 3.05 | 3.05 | -3.79% | 14,714 |
| Aug 13, 2026 | 3.15 | 3.24 | 2.96 | 3.17 | 3.17 | 3.93% | 50,655 |
| Aug 12, 2026 | 3.13 | 3.15 | 2.80 | 3.05 | 3.05 | -0.97% | 87,494 |
| Aug 11, 2026 | 2.99 | 3.18 | 2.81 | 3.08 | 3.08 | 4.05% | 54,274 |
| Aug 10, 2026 | 3.06 | 3.06 | 2.80 | 2.96 | 2.96 | - | 25,954 |
| Aug 7, 2026 | 3.16 | 3.29 | 2.88 | 2.96 | 2.96 | -3.58% | 25,145 |
| Aug 6, 2026 | 3.01 | 3.29 | 2.81 | 3.07 | 3.07 | 1.99% | 28,716 |
| 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% | 12,546 |
| Jul 31, 2026 | 3.62 | 3.99 | 3.34 | 3.34 | 3.34 | -8.99% | 20,515 |