Perfect Corp. (PERF)
NYSE: PERF · Real-Time Price · USD
1.690
+0.010 (0.60%)
At close: Mar 28, 2025, 4:00 PM
1.687
-0.003 (-0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Perfect Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 0.60% | 141,159 |
| Mar 27, 2025 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -2.33% | 85,859 |
| Mar 26, 2025 | 1.79 | 1.81 | 1.66 | 1.72 | 1.72 | -4.44% | 220,287 |
| Mar 25, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | 1.12% | 52,057 |
| Mar 24, 2025 | 1.92 | 1.96 | 1.78 | 1.78 | 1.78 | -7.77% | 98,987 |
| Mar 21, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 3.21% | 65,663 |
| Mar 20, 2025 | 1.83 | 1.91 | 1.83 | 1.87 | 1.87 | 1.63% | 44,221 |
| Mar 19, 2025 | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | 0.55% | 22,112 |
| Mar 18, 2025 | 1.84 | 1.86 | 1.81 | 1.83 | 1.83 | -4.19% | 36,434 |
| Mar 17, 2025 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 6.70% | 51,660 |
| Mar 14, 2025 | 1.78 | 1.89 | 1.78 | 1.79 | 1.79 | - | 50,553 |
| Mar 13, 2025 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -3.76% | 68,695 |
| Mar 12, 2025 | 1.90 | 1.93 | 1.86 | 1.86 | 1.86 | 0.54% | 95,893 |
| Mar 11, 2025 | 1.81 | 1.92 | 1.79 | 1.85 | 1.85 | 4.52% | 157,059 |
| Mar 10, 2025 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 202,106 |
| Mar 7, 2025 | 1.86 | 1.90 | 1.76 | 1.82 | 1.82 | - | 55,918 |
| Mar 6, 2025 | 1.91 | 1.97 | 1.79 | 1.82 | 1.82 | -4.71% | 82,373 |
| Mar 5, 2025 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | -1.04% | 144,452 |
| Mar 4, 2025 | 1.83 | 1.98 | 1.77 | 1.93 | 1.93 | 10.29% | 235,833 |
| Mar 3, 2025 | 1.88 | 1.92 | 1.74 | 1.75 | 1.75 | -6.91% | 197,390 |
| Feb 28, 2025 | 1.85 | 1.92 | 1.79 | 1.88 | 1.88 | - | 109,207 |
| Feb 27, 2025 | 1.99 | 2.04 | 1.86 | 1.88 | 1.88 | -1.57% | 223,187 |
| Feb 26, 2025 | 1.80 | 2.05 | 1.80 | 1.91 | 1.91 | -1.04% | 331,060 |
| Feb 25, 2025 | 2.10 | 2.14 | 1.88 | 1.93 | 1.93 | -4.46% | 385,216 |
| Feb 24, 2025 | 2.33 | 2.35 | 2.01 | 2.02 | 2.02 | -7.34% | 385,632 |
| Feb 21, 2025 | 2.38 | 2.43 | 2.14 | 2.18 | 2.18 | -9.92% | 194,548 |
| Feb 20, 2025 | 2.40 | 2.53 | 2.31 | 2.42 | 2.42 | 0.83% | 209,185 |
| Feb 19, 2025 | 2.25 | 2.42 | 2.25 | 2.40 | 2.40 | 6.19% | 127,657 |
| Feb 18, 2025 | 2.57 | 2.59 | 2.21 | 2.26 | 2.26 | -7.38% | 232,136 |
| Feb 14, 2025 | 2.61 | 2.61 | 2.35 | 2.44 | 2.44 | -5.43% | 205,330 |
| Feb 13, 2025 | 2.20 | 2.58 | 2.20 | 2.58 | 2.58 | 17.27% | 247,146 |
| Feb 12, 2025 | 2.33 | 2.33 | 2.13 | 2.20 | 2.20 | -5.17% | 186,635 |
| Feb 11, 2025 | 2.41 | 2.50 | 2.24 | 2.32 | 2.32 | 8.92% | 509,521 |
| Feb 10, 2025 | 2.20 | 2.33 | 2.11 | 2.13 | 2.13 | 3.90% | 231,240 |
| Feb 7, 2025 | 2.21 | 2.22 | 1.98 | 2.05 | 2.05 | -6.39% | 139,206 |
| Feb 6, 2025 | 2.18 | 2.23 | 2.13 | 2.19 | 2.19 | 0.46% | 62,594 |
| Feb 5, 2025 | 2.18 | 2.26 | 2.11 | 2.18 | 2.18 | -0.91% | 101,984 |
| Feb 4, 2025 | 2.08 | 2.23 | 2.08 | 2.20 | 2.20 | 5.77% | 72,182 |
| Feb 3, 2025 | 2.07 | 2.10 | 1.85 | 2.08 | 2.08 | -4.15% | 268,350 |
| Jan 31, 2025 | 2.25 | 2.32 | 2.14 | 2.17 | 2.17 | -4.41% | 135,348 |
| Jan 30, 2025 | 2.38 | 2.38 | 2.23 | 2.27 | 2.27 | -2.99% | 75,421 |
| Jan 29, 2025 | 2.36 | 2.36 | 2.23 | 2.34 | 2.34 | 2.18% | 56,345 |
| Jan 28, 2025 | 2.28 | 2.33 | 2.08 | 2.29 | 2.29 | 0.88% | 254,235 |
| Jan 27, 2025 | 2.38 | 2.38 | 2.26 | 2.27 | 2.27 | -4.62% | 113,901 |
| Jan 24, 2025 | 2.45 | 2.62 | 2.32 | 2.38 | 2.38 | -3.64% | 294,904 |
| Jan 23, 2025 | 2.70 | 2.75 | 2.37 | 2.47 | 2.47 | -12.10% | 431,815 |
| Jan 22, 2025 | 2.87 | 2.87 | 2.73 | 2.81 | 2.81 | - | 95,257 |
| Jan 21, 2025 | 2.66 | 2.81 | 2.55 | 2.81 | 2.81 | 8.49% | 174,847 |
| Jan 17, 2025 | 2.80 | 2.87 | 2.55 | 2.59 | 2.59 | -7.17% | 197,361 |
| Jan 16, 2025 | 2.45 | 2.79 | 2.44 | 2.79 | 2.79 | 15.77% | 235,540 |