Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
3.265
+0.065 (2.03%)
Sep 21, 2026, 3:33 PM EDT - Market open
Perpetuals.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.24 | 3.24 | 3.10 | 3.18 | - | -0.63% | 13,597 |
| Sep 18, 2026 | 2.70 | 3.45 | 2.70 | 3.20 | 3.20 | 21.67% | 52,061 |
| Sep 17, 2026 | 2.77 | 2.80 | 2.61 | 2.63 | 2.63 | -5.73% | 28,141 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.79 | 2.79 | 2.79 | -9.56% | 32,116 |
| 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% | 24,146 |
| Sep 9, 2026 | 3.06 | 3.17 | 2.97 | 3.15 | 3.15 | 0.32% | 57,841 |
| Sep 8, 2026 | 2.85 | 3.15 | 2.84 | 3.14 | 3.14 | 10.56% | 76,434 |
| Sep 4, 2026 | 2.79 | 2.93 | 2.58 | 2.84 | 2.84 | 4.80% | 22,898 |
| Sep 3, 2026 | 2.93 | 2.94 | 2.71 | 2.71 | 2.71 | -8.14% | 11,111 |
| 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 |
| 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 |