Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
5.90
-0.11 (-1.83%)
At close: Jun 12, 2026, 4:00 PM EDT
5.99
+0.09 (1.53%)
After-hours: Jun 12, 2026, 7:26 PM EDT
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.86 | 6.00 | 5.40 | 5.90 | 5.90 | -1.83% | 90,826 |
| Jun 11, 2026 | 5.61 | 6.02 | 5.23 | 6.01 | 6.01 | 8.29% | 68,938 |
| 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% | 61,041 |
| Jun 8, 2026 | 4.38 | 4.58 | 4.30 | 4.44 | 4.44 | 2.42% | 18,176 |
| Jun 5, 2026 | 4.94 | 5.05 | 3.98 | 4.34 | 4.34 | -11.44% | 169,090 |
| Jun 4, 2026 | 5.60 | 5.79 | 4.70 | 4.90 | 4.90 | -9.01% | 109,328 |
| Jun 3, 2026 | 5.15 | 5.95 | 5.00 | 5.38 | 5.38 | 4.47% | 73,861 |
| Jun 2, 2026 | 5.95 | 6.32 | 5.15 | 5.15 | 5.15 | -11.97% | 88,259 |
| 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% | 139,499 |
| May 28, 2026 | 6.89 | 6.99 | 5.75 | 5.76 | 5.76 | -12.80% | 52,530 |
| May 27, 2026 | 6.98 | 6.99 | 6.31 | 6.60 | 6.60 | 2.64% | 34,620 |
| May 26, 2026 | 6.94 | 7.00 | 6.32 | 6.43 | 6.43 | -7.88% | 52,631 |
| 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% | 95,625 |
| May 20, 2026 | 7.17 | 7.40 | 6.66 | 7.04 | 7.04 | -1.95% | 55,578 |
| May 19, 2026 | 6.77 | 7.40 | 6.68 | 7.18 | 7.18 | 5.59% | 33,714 |
| May 18, 2026 | 7.15 | 7.44 | 6.80 | 6.80 | 6.80 | -5.03% | 65,953 |
| 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 |
| May 8, 2026 | 8.18 | 8.35 | 8.00 | 8.09 | 8.09 | 0.62% | 74,556 |
| May 7, 2026 | 7.54 | 8.40 | 7.51 | 8.04 | 8.04 | 3.34% | 80,981 |
| May 6, 2026 | 7.75 | 8.17 | 7.15 | 7.78 | 7.78 | 1.37% | 69,465 |
| May 5, 2026 | 8.30 | 8.30 | 7.33 | 7.68 | 7.68 | -5.48% | 67,047 |
| May 4, 2026 | 8.35 | 8.40 | 7.71 | 8.12 | 8.12 | -2.46% | 45,492 |
| May 1, 2026 | 8.18 | 8.33 | 8.15 | 8.33 | 8.33 | 3.03% | 71,114 |
| Apr 30, 2026 | 7.90 | 8.20 | 7.63 | 8.08 | 8.08 | 2.54% | 165,248 |
| Apr 29, 2026 | 7.62 | 7.90 | 7.37 | 7.88 | 7.88 | 3.82% | 100,847 |
| Apr 28, 2026 | 7.33 | 7.65 | 6.83 | 7.59 | 7.59 | 3.55% | 241,864 |
| Apr 27, 2026 | 7.18 | 7.51 | 7.08 | 7.33 | 7.33 | 2.37% | 335,227 |
| Apr 24, 2026 | 7.15 | 7.65 | 6.51 | 7.16 | 7.16 | 3.62% | 153,786 |
| Apr 23, 2026 | 7.85 | 7.85 | 6.87 | 6.91 | 6.91 | -8.11% | 137,108 |
| Apr 22, 2026 | 7.33 | 7.86 | 7.00 | 7.52 | 7.52 | 2.73% | 210,528 |
| Apr 21, 2026 | 7.90 | 7.90 | 6.45 | 7.32 | 7.32 | -7.11% | 206,091 |
| Apr 20, 2026 | 7.28 | 7.88 | 6.97 | 7.88 | 7.88 | 13.06% | 516,098 |
| Apr 17, 2026 | 6.70 | 7.05 | 6.35 | 6.97 | 6.97 | 4.03% | 207,632 |
| Apr 16, 2026 | 6.00 | 7.01 | 5.60 | 6.70 | 6.70 | 15.92% | 189,243 |
| Apr 15, 2026 | 5.25 | 6.05 | 5.25 | 5.78 | 5.78 | 11.80% | 208,136 |
| Apr 14, 2026 | 3.98 | 5.24 | 3.98 | 5.17 | 5.17 | 25.79% | 156,107 |
| Apr 13, 2026 | 4.17 | 4.17 | 3.81 | 4.11 | 4.11 | 0.98% | 43,706 |
| Apr 10, 2026 | 4.50 | 4.50 | 3.55 | 4.07 | 4.07 | -19.25% | 174,072 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -0.20% | 700,549 |
| Apr 8, 2026 | 4.55 | 5.18 | 4.55 | 5.05 | 5.05 | 10.99% | 51,267 |
| Apr 7, 2026 | 4.95 | 5.00 | 4.55 | 4.55 | 4.55 | -6.19% | 10,248 |
| Apr 6, 2026 | 4.89 | 5.09 | 4.85 | 4.85 | 4.85 | -4.84% | 13,819 |
| Apr 2, 2026 | 4.79 | 5.19 | 4.76 | 5.10 | 5.10 | 3.60% | 6,058 |