Skip to main content
Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.857
-0.073 (-7.86%)
Feb 5, 2025, 1:49 PM EST - Market open

Perfect Moment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.800.940.780.930.9316.24%312,190
Feb 3, 20250.750.880.670.800.8014.29%605,792
Jan 31, 20250.701.460.660.700.701.45%6,489,250
Jan 30, 20250.830.880.690.690.69-18.83%113,807
Jan 29, 20250.991.000.830.850.85-1.15%9,299
Jan 28, 20250.950.950.830.860.86-9.47%62,379
Jan 27, 20250.990.990.950.950.95-4.05%10,386
Jan 24, 20251.001.070.990.990.993.12%36,394
Jan 23, 20251.091.090.960.960.96-10.27%84,634
Jan 22, 20251.041.111.001.071.077.00%60,829
Jan 21, 20251.181.180.991.001.00-11.50%149,165
Jan 17, 20251.031.131.021.131.1311.88%16,052
Jan 16, 20251.051.091.001.011.01-6.48%72,816
Jan 15, 20251.101.161.051.081.082.86%20,717
Jan 14, 20251.041.051.001.051.055.00%16,613
Jan 13, 20251.091.091.001.001.00-8.76%16,147
Jan 10, 20250.961.100.961.101.1015.37%29,797
Jan 8, 20250.921.000.910.950.95-1.04%13,343
Jan 7, 20250.991.000.900.960.961.05%86,506
Jan 6, 20250.910.990.880.950.952.15%48,581
Jan 3, 20250.980.980.920.930.93-4.12%13,645
Jan 2, 20251.001.050.900.970.97-2.99%18,450
Dec 31, 20240.971.000.891.001.003.08%9,903
Dec 30, 20241.031.030.760.970.97-2.46%47,130
Dec 27, 20241.011.050.910.990.99-2.50%50,457
Dec 26, 20241.021.031.001.021.02-47,244
Dec 24, 20241.011.101.011.021.02-1.92%27,386
Dec 23, 20241.271.271.001.041.04-12.61%83,587
Dec 20, 20241.281.371.121.191.1915.53%84,757
Dec 19, 20241.401.401.031.031.033.00%19,108
Dec 18, 20241.201.200.951.001.00-18.70%115,728
Dec 17, 20241.271.271.201.231.23-5.38%39,188
Dec 16, 20241.321.361.221.301.30-1.14%77,337
Dec 13, 20241.401.401.131.321.32-10.85%118,052
Dec 12, 20241.441.521.431.481.481.72%34,759
Dec 11, 20241.541.541.361.451.45-3.33%39,907
Dec 10, 20241.551.591.451.501.50-4.46%152,312
Dec 9, 20241.291.601.191.571.5726.61%267,134
Dec 6, 20241.091.261.091.241.2410.71%71,908
Dec 5, 20241.241.241.071.121.12-9.68%141,017
Dec 4, 20240.811.240.811.241.2446.75%266,160
Dec 3, 20240.920.920.800.850.85-5.59%78,423
Dec 2, 20240.900.930.870.900.90-1.97%42,548
Nov 29, 20240.930.930.860.910.91-4.90%13,428
Nov 27, 20240.850.960.730.960.9617.09%62,176
Nov 26, 20240.770.830.770.820.825.25%84,282
Nov 25, 20240.760.820.710.780.786.71%25,365
Nov 22, 20240.790.800.710.730.73-2.67%12,017
Nov 21, 20240.770.770.700.750.752.74%17,770
Nov 20, 20240.750.800.700.730.73-8.75%26,859
Nov 19, 20240.850.900.740.800.80-102,390
Nov 18, 20240.800.840.700.800.80-3.61%43,732
Nov 15, 20240.900.900.830.830.83-7.78%24,751
Nov 14, 20240.901.050.850.900.905.88%29,191
Nov 13, 20240.980.980.830.850.85-12.37%30,069
Nov 12, 20240.981.010.940.970.971.04%7,613
Nov 11, 20240.971.080.930.960.96-2.03%35,452
Nov 8, 20241.001.000.970.980.98-2.01%40,768
Nov 7, 20241.021.070.991.001.004.16%50,322
Nov 6, 20241.091.100.960.960.96-13.50%23,097
Nov 5, 20241.191.191.091.111.111.83%20,399
Nov 4, 20241.171.171.081.091.09-3.96%3,583
Nov 1, 20241.301.301.121.141.14-5.42%16,610
Oct 31, 20241.061.201.061.201.209.09%38,733
Oct 30, 20240.991.110.991.101.1017.01%19,732
Oct 29, 20240.971.000.940.940.94-0.73%7,566
Oct 28, 20240.940.990.940.950.951.28%4,312
Oct 25, 20240.950.980.900.940.941.64%18,395
Oct 24, 20240.910.930.850.920.922.22%64,755
Oct 23, 20240.951.000.900.900.90-4.94%16,183
Oct 22, 20241.031.030.930.950.95-2.89%4,657
Oct 21, 20241.111.110.980.980.98-7.14%9,029
Oct 18, 20241.051.091.031.051.053.96%5,259
Oct 17, 20241.081.081.011.011.01-2.51%2,727
Oct 16, 20241.001.070.951.041.046.80%12,803
Oct 15, 20240.950.970.950.970.97-1,112
Oct 14, 20241.001.000.970.970.972.11%6,073
Oct 11, 20240.950.950.900.950.952.70%1,281
Oct 10, 20240.990.990.830.930.93-6.57%5,598
Oct 9, 20241.001.000.990.990.99-0.50%1,859
Oct 8, 20241.001.000.991.001.000.51%6,181
Oct 7, 20241.001.030.990.990.99-1.00%4,041
Oct 4, 20241.021.071.001.001.00-55,177
Oct 3, 20241.041.061.001.001.00-0.99%4,314
Oct 2, 20241.011.021.001.011.01-6,598
Oct 1, 20241.101.111.001.011.01-7.34%28,969
Sep 30, 20241.171.171.001.091.09-0.82%28,810
Sep 27, 20241.051.131.001.101.10-0.09%49,199
Sep 26, 20241.021.101.001.101.10-45,928
Sep 25, 20241.061.101.061.101.10-3,345
Sep 24, 20241.031.121.031.101.10-17,013
Sep 23, 20241.151.150.991.101.10-0.09%37,588
Sep 20, 20241.011.151.001.101.1012.35%22,342
Sep 19, 20241.011.010.950.980.983.34%1,334
Sep 18, 20241.001.060.940.950.95-6.11%2,538
Sep 17, 20240.921.100.911.011.01-16,108
Sep 16, 20240.911.100.911.011.011.00%11,319
Sep 13, 20241.031.090.961.001.005.26%9,428
Sep 12, 20241.101.100.850.950.95-2.12%60,086
Sep 11, 20241.001.100.950.970.97-7.56%8,653