Perfect Moment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.49	0.49	0.44	0.45	0.45	-6.65%	217,275
Aug 29, 2025	0.52	0.52	0.48	0.48	0.48	-5.72%	814,059
Aug 28, 2025	0.51	0.53	0.48	0.51	0.51	2.02%	644,467
Aug 27, 2025	0.49	0.51	0.46	0.50	0.50	2.04%	2,458,469
Aug 26, 2025	0.43	0.50	0.42	0.49	0.49	13.69%	1,001,302
Aug 25, 2025	0.49	0.49	0.42	0.43	0.43	-12.04%	666,727
Aug 22, 2025	0.47	0.50	0.45	0.49	0.49	2.06%	867,834
Aug 21, 2025	0.43	0.51	0.42	0.48	0.48	6.69%	1,622,145
Aug 20, 2025	0.40	0.46	0.38	0.45	0.45	5.14%	1,334,067
Aug 19, 2025	0.50	0.51	0.37	0.43	0.43	-23.57%	3,131,666
Aug 18, 2025	0.48	0.56	0.46	0.56	0.56	0.67%	8,681,021
Aug 15, 2025	0.67	0.72	0.48	0.56	0.56	91.56%	320,677,599
Aug 14, 2025	0.29	0.29	0.28	0.29	0.29	-0.89%	23,281,438
Aug 13, 2025	0.28	0.30	0.28	0.29	0.29	2.34%	145,626
Aug 12, 2025	0.29	0.29	0.28	0.29	0.29	1.17%	70,828
Aug 11, 2025	0.28	0.29	0.27	0.28	0.28	0.86%	57,064
Aug 8, 2025	0.34	0.35	0.27	0.28	0.28	2.41%	328,117
Aug 7, 2025	0.26	0.28	0.26	0.27	0.27	0.33%	140,595
Aug 6, 2025	0.29	0.29	0.27	0.27	0.27	-6.24%	229,669
Aug 5, 2025	0.29	0.31	0.29	0.29	0.29	-2.91%	240,425
Aug 4, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	129,154
Aug 1, 2025	0.30	0.30	0.28	0.29	0.29	-6.60%	230,136
Jul 31, 2025	0.31	0.31	0.30	0.31	0.31	-1.56%	105,901
Jul 30, 2025	0.30	0.35	0.30	0.31	0.31	3.30%	293,181
Jul 29, 2025	0.34	0.34	0.30	0.30	0.30	-13.54%	521,371
Jul 28, 2025	0.36	0.36	0.35	0.35	0.35	-4.22%	174,243
Jul 25, 2025	0.37	0.37	0.34	0.36	0.36	-3.33%	323,360
Jul 24, 2025	0.40	0.42	0.37	0.37	0.37	-6.09%	601,609
Jul 23, 2025	0.38	0.40	0.36	0.40	0.40	8.21%	413,862
Jul 22, 2025	0.36	0.38	0.35	0.37	0.37	2.47%	231,083
Jul 21, 2025	0.33	0.38	0.33	0.36	0.36	9.42%	1,235,561
Jul 18, 2025	0.33	0.35	0.32	0.33	0.33	2.81%	560,885
Jul 17, 2025	0.31	0.32	0.30	0.32	0.32	2.24%	322,251
Jul 16, 2025	0.30	0.31	0.29	0.31	0.31	2.79%	322,601
Jul 15, 2025	0.32	0.32	0.29	0.30	0.30	-4.99%	648,001
Jul 14, 2025	0.32	0.33	0.30	0.32	0.32	5.08%	1,129,021
Jul 11, 2025	0.31	0.31	0.30	0.31	0.31	-2.43%	290,355
Jul 10, 2025	0.31	0.32	0.30	0.31	0.31	-3.04%	555,005
Jul 9, 2025	0.30	0.35	0.28	0.32	0.32	11.06%	1,724,782
Jul 8, 2025	0.28	0.31	0.28	0.29	0.29	1.47%	1,406,760
Jul 7, 2025	0.28	0.31	0.27	0.29	0.29	0.56%	1,795,341
Jul 3, 2025	0.30	0.31	0.28	0.28	0.28	-8.23%	1,963,040
Jul 2, 2025	0.30	0.31	0.24	0.31	0.31	33.91%	40,782,997
Jul 1, 2025	0.25	0.26	0.22	0.23	0.23	-14.26%	8,725,998
Jun 30, 2025	0.28	0.42	0.25	0.27	0.27	10.66%	27,908,376
Jun 27, 2025	0.31	0.31	0.23	0.24	0.24	-42.45%	6,513,407
Jun 26, 2025	0.47	0.53	0.42	0.42	0.42	-9.79%	235,665
Jun 25, 2025	0.48	0.48	0.45	0.47	0.47	-2.00%	33,714
Jun 24, 2025	0.48	0.50	0.38	0.48	0.48	6.60%	96,354
Jun 23, 2025	0.42	0.45	0.42	0.45	0.45	9.73%	15,994