Perfect Moment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.56	0.57	0.55	0.56	0.56	0.94%	158,209
Oct 7, 2025	0.58	0.58	0.50	0.55	0.55	-1.63%	308,277
Oct 6, 2025	0.51	0.56	0.50	0.56	0.56	12.00%	539,814
Oct 3, 2025	0.48	0.52	0.45	0.50	0.50	12.70%	440,339
Oct 2, 2025	0.45	0.45	0.43	0.44	0.44	-2.71%	86,357
Oct 1, 2025	0.45	0.46	0.43	0.46	0.46	3.45%	66,252
Sep 30, 2025	0.46	0.47	0.43	0.44	0.44	-7.45%	287,907
Sep 29, 2025	0.48	0.49	0.47	0.48	0.48	-1.31%	420,209
Sep 26, 2025	0.48	0.49	0.48	0.48	0.48	0.21%	91,542
Sep 25, 2025	0.48	0.49	0.48	0.48	0.48	-0.48%	93,941
Sep 24, 2025	0.48	0.49	0.48	0.48	0.48	-0.31%	48,338
Sep 23, 2025	0.48	0.49	0.48	0.49	0.49	-0.92%	329,196
Sep 22, 2025	0.48	0.50	0.48	0.49	0.49	-0.02%	434,746
Sep 19, 2025	0.48	0.50	0.47	0.49	0.49	1.91%	131,966
Sep 18, 2025	0.49	0.51	0.48	0.48	0.48	-3.80%	396,600
Sep 17, 2025	0.51	0.52	0.49	0.50	0.50	-0.54%	183,856
Sep 16, 2025	0.48	0.51	0.47	0.50	0.50	6.51%	317,687
Sep 15, 2025	0.46	0.48	0.46	0.47	0.47	1.40%	296,743
Sep 12, 2025	0.47	0.48	0.45	0.47	0.47	-2.96%	61,596
Sep 11, 2025	0.46	0.49	0.43	0.48	0.48	8.34%	350,060
Sep 10, 2025	0.44	0.45	0.43	0.44	0.44	0.59%	179,726
Sep 9, 2025	0.45	0.46	0.43	0.44	0.44	-1.61%	383,617
Sep 8, 2025	0.44	0.45	0.40	0.45	0.45	1.38%	370,757
Sep 5, 2025	0.45	0.46	0.43	0.44	0.44	-4.09%	205,346
Sep 4, 2025	0.46	0.46	0.44	0.46	0.46	1.57%	173,341
Sep 3, 2025	0.45	0.47	0.45	0.45	0.45	0.87%	242,244
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