Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
8.33
+0.24 (3.03%)
At close: May 1, 2026, 4:00 PM EDT
8.31
-0.01 (-0.18%)
After-hours: May 1, 2026, 4:30 PM EDT
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.18 | 8.33 | 8.15 | 8.33 | 8.33 | 3.03% | 71,109 |
| 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% | 100,736 |
| 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 | -4.85% | 13,819 |
| Apr 2, 2026 | 4.79 | 5.19 | 4.76 | 5.10 | 5.10 | 3.60% | 6,058 |
| Apr 1, 2026 | 4.99 | 5.13 | 4.75 | 4.92 | 4.92 | -0.61% | 38,856 |
| Mar 31, 2026 | 5.15 | 5.23 | 4.80 | 4.95 | 4.95 | -1.49% | 75,515 |
| Mar 30, 2026 | 4.82 | 5.15 | 4.75 | 5.03 | 5.03 | 1.72% | 50,575 |
| Mar 27, 2026 | 4.96 | 5.10 | 4.88 | 4.94 | 4.94 | 3.35% | 60,842 |
| Mar 26, 2026 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -4.50% | 19,718 |
| Mar 25, 2026 | 5.03 | 5.23 | 4.89 | 5.01 | 5.01 | -0.50% | 57,135 |
| Mar 24, 2026 | 4.85 | 5.21 | 4.77 | 5.03 | 5.03 | -0.59% | 3,106 |
| Mar 23, 2026 | 5.27 | 5.27 | 4.78 | 5.06 | 5.06 | -1.75% | 8,390 |
| Mar 20, 2026 | 4.93 | 5.15 | 4.91 | 5.15 | 5.15 | 4.78% | 18,155 |
| Mar 19, 2026 | 4.71 | 5.05 | 4.66 | 4.92 | 4.92 | 3.69% | 8,499 |
| Mar 18, 2026 | 4.92 | 5.05 | 4.74 | 4.74 | 4.74 | -7.60% | 46,096 |
| Mar 17, 2026 | 5.44 | 5.44 | 4.89 | 5.13 | 5.13 | -4.91% | 9,320 |
| Mar 16, 2026 | 5.30 | 5.60 | 5.06 | 5.40 | 5.40 | 3.55% | 108,049 |
| Mar 13, 2026 | 5.20 | 5.38 | 5.20 | 5.21 | 5.21 | 1.76% | 2,848 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -3.03% | 2,483 |
| Mar 11, 2026 | 5.49 | 5.50 | 5.26 | 5.28 | 5.28 | - | 14,232 |
| Mar 10, 2026 | 4.89 | 5.35 | 4.83 | 5.28 | 5.28 | 9.77% | 31,346 |
| Mar 9, 2026 | 4.87 | 4.98 | 4.75 | 4.81 | 4.81 | -3.41% | 4,702 |
| Mar 6, 2026 | 5.09 | 5.09 | 4.75 | 4.98 | 4.98 | - | 27,622 |
| Mar 5, 2026 | 4.91 | 5.14 | 4.90 | 4.98 | 4.98 | -1.19% | 8,455 |
| Mar 4, 2026 | 4.85 | 5.08 | 4.80 | 5.04 | 5.04 | 5.88% | 5,834 |
| Mar 3, 2026 | 5.52 | 5.52 | 4.74 | 4.76 | 4.76 | -13.61% | 17,919 |
| Mar 2, 2026 | 4.99 | 5.75 | 4.99 | 5.51 | 5.51 | 10.20% | 45,919 |
| Feb 27, 2026 | 4.73 | 5.07 | 4.58 | 5.00 | 5.00 | 6.16% | 39,390 |
| 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% | 101,669 |
| 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% | 8,458 |
| Feb 20, 2026 | 4.67 | 4.99 | 4.63 | 4.80 | 4.80 | -0.21% | 17,303 |