Perfect Moment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.31	0.31	0.30	0.30	-	-2.58%	102,490
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
Jun 20, 2025	0.43	0.44	0.41	0.41	0.41	-8.89%	21,373
Jun 18, 2025	0.46	0.46	0.43	0.45	0.45	-0.09%	18,096
Jun 17, 2025	0.48	0.48	0.45	0.45	0.45	-11.25%	40,239
Jun 16, 2025	0.49	0.52	0.49	0.51	0.51	-0.65%	31,996
Jun 13, 2025	0.52	0.52	0.48	0.51	0.51	-0.02%	37,458
Jun 12, 2025	0.53	0.53	0.51	0.51	0.51	-1.77%	28,753
Jun 11, 2025	0.61	0.64	0.52	0.52	0.52	-9.97%	44,302
Jun 10, 2025	0.56	0.59	0.56	0.58	0.58	2.27%	5,077
Jun 9, 2025	0.60	0.60	0.56	0.56	0.56	-5.04%	34,855
Jun 6, 2025	0.63	0.65	0.59	0.59	0.59	-9.16%	19,354
Jun 5, 2025	0.67	0.67	0.57	0.65	0.65	-2.47%	34,106
Jun 4, 2025	0.80	0.80	0.51	0.67	0.67	-6.74%	42,750
Jun 3, 2025	0.70	0.76	0.70	0.72	0.72	2.83%	27,690
Jun 2, 2025	0.67	0.76	0.64	0.70	0.70	9.41%	23,758
May 30, 2025	0.65	0.66	0.63	0.64	0.64	0.79%	20,915
May 29, 2025	0.62	0.65	0.61	0.64	0.64	2.44%	23,099
May 28, 2025	0.62	0.62	0.61	0.62	0.62	0.73%	4,293
May 27, 2025	0.64	0.67	0.54	0.62	0.62	-5.28%	67,129
May 23, 2025	0.68	0.71	0.63	0.65	0.65	-0.05%	34,098
May 22, 2025	0.66	0.68	0.62	0.65	0.65	-	4,801
May 21, 2025	0.73	0.73	0.63	0.65	0.65	-3.83%	13,282
May 20, 2025	0.76	0.76	0.66	0.68	0.68	-9.28%	27,843