Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
0.922
-0.018 (-1.87%)
Mar 13, 2025, 4:00 PM EST - Market closed
Perfect Moment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.87% | 1,759 |
| Mar 12, 2025 | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -6.93% | 39,020 |
| Mar 11, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.02% | 22,754 |
| Mar 10, 2025 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -5.71% | 30,530 |
| Mar 7, 2025 | 1.05 | 1.16 | 1.00 | 1.05 | 1.05 | 6.46% | 197,436 |
| Mar 6, 2025 | 0.99 | 1.04 | 0.95 | 0.99 | 0.99 | 2.73% | 50,381 |
| Mar 5, 2025 | 0.92 | 1.00 | 0.87 | 0.96 | 0.96 | 4.29% | 167,676 |
| Mar 4, 2025 | 0.94 | 1.01 | 0.91 | 0.92 | 0.92 | -5.11% | 53,492 |
| Mar 3, 2025 | 0.95 | 0.98 | 0.82 | 0.97 | 0.97 | 2.11% | 152,870 |
| Feb 28, 2025 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -3.05% | 19,897 |
| Feb 27, 2025 | 1.01 | 1.06 | 0.97 | 0.98 | 0.98 | -4.85% | 42,377 |
| Feb 26, 2025 | 1.09 | 1.14 | 0.99 | 1.03 | 1.03 | 3.00% | 159,706 |
| Feb 25, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 91,566 |
| Feb 24, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 46,901 |
| Feb 21, 2025 | 1.04 | 1.17 | 1.00 | 1.01 | 1.01 | -0.98% | 154,045 |
| Feb 20, 2025 | 0.91 | 1.10 | 0.89 | 1.02 | 1.02 | 13.33% | 83,392 |
| Feb 19, 2025 | 0.86 | 0.93 | 0.82 | 0.90 | 0.90 | 2.08% | 85,817 |
| Feb 18, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -3.02% | 118,495 |
| Feb 14, 2025 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 4.93% | 60,987 |
| Feb 13, 2025 | 0.88 | 0.99 | 0.85 | 0.87 | 0.87 | -4.25% | 107,903 |
| Feb 12, 2025 | 0.99 | 1.00 | 0.80 | 0.91 | 0.91 | -4.74% | 98,890 |
| Feb 11, 2025 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | 1.06% | 37,101 |
| Feb 10, 2025 | 0.93 | 1.03 | 0.92 | 0.94 | 0.94 | - | 97,778 |
| Feb 7, 2025 | 0.86 | 0.95 | 0.80 | 0.94 | 0.94 | 10.59% | 44,312 |
| Feb 6, 2025 | 0.83 | 0.88 | 0.73 | 0.85 | 0.85 | 1.80% | 162,484 |
| Feb 5, 2025 | 0.98 | 0.98 | 0.83 | 0.84 | 0.84 | -10.21% | 181,921 |
| Feb 4, 2025 | 0.80 | 0.94 | 0.78 | 0.93 | 0.93 | 16.24% | 312,190 |
| Feb 3, 2025 | 0.75 | 0.88 | 0.67 | 0.80 | 0.80 | 14.29% | 605,792 |
| Jan 31, 2025 | 0.70 | 1.46 | 0.66 | 0.70 | 0.70 | 1.45% | 6,489,250 |
| Jan 30, 2025 | 0.83 | 0.88 | 0.69 | 0.69 | 0.69 | -18.83% | 113,807 |
| Jan 29, 2025 | 0.99 | 1.00 | 0.83 | 0.85 | 0.85 | -1.15% | 9,299 |
| Jan 28, 2025 | 0.95 | 0.95 | 0.83 | 0.86 | 0.86 | -9.47% | 62,379 |
| Jan 27, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.05% | 10,386 |
| Jan 24, 2025 | 1.00 | 1.07 | 0.99 | 0.99 | 0.99 | 3.12% | 36,394 |
| Jan 23, 2025 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -10.27% | 84,634 |
| Jan 22, 2025 | 1.04 | 1.11 | 1.00 | 1.07 | 1.07 | 7.00% | 60,829 |
| Jan 21, 2025 | 1.18 | 1.18 | 0.99 | 1.00 | 1.00 | -11.50% | 149,165 |
| Jan 17, 2025 | 1.03 | 1.13 | 1.02 | 1.13 | 1.13 | 11.88% | 16,052 |
| Jan 16, 2025 | 1.05 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 72,816 |
| Jan 15, 2025 | 1.10 | 1.16 | 1.05 | 1.08 | 1.08 | 2.86% | 20,717 |
| Jan 14, 2025 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 16,613 |
| Jan 13, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -8.76% | 16,147 |
| Jan 10, 2025 | 0.96 | 1.10 | 0.96 | 1.10 | 1.10 | 15.37% | 29,797 |
| Jan 8, 2025 | 0.92 | 1.00 | 0.91 | 0.95 | 0.95 | -1.04% | 13,343 |
| Jan 7, 2025 | 0.99 | 1.00 | 0.90 | 0.96 | 0.96 | 1.05% | 86,506 |
| Jan 6, 2025 | 0.91 | 0.99 | 0.88 | 0.95 | 0.95 | 2.15% | 48,581 |
| Jan 3, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 13,645 |
| Jan 2, 2025 | 1.00 | 1.05 | 0.90 | 0.97 | 0.97 | -2.99% | 18,450 |
| Dec 31, 2024 | 0.97 | 1.00 | 0.89 | 1.00 | 1.00 | 3.08% | 9,903 |
| Dec 30, 2024 | 1.03 | 1.03 | 0.76 | 0.97 | 0.97 | -2.46% | 47,130 |