Perfect Moment Ltd. (PMNT)
NYSEAMERICAN: PMNT · Real-Time Price · USD
1.190
+0.160 (15.53%)
At close: Dec 20, 2024, 4:00 PM
1.160
-0.030 (-2.52%)
After-hours: Dec 20, 2024, 5:36 PM EST
Perfect Moment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.28 | 1.37 | 1.12 | 1.19 | 1.19 | 15.53% | 84,691 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.03 | 1.03 | 1.03 | 3.00% | 19,108 |
| Dec 18, 2024 | 1.20 | 1.20 | 0.95 | 1.00 | 1.00 | -18.70% | 115,728 |
| Dec 17, 2024 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -5.38% | 39,188 |
| Dec 16, 2024 | 1.32 | 1.36 | 1.22 | 1.30 | 1.30 | -1.14% | 77,337 |
| Dec 13, 2024 | 1.40 | 1.40 | 1.13 | 1.32 | 1.32 | -10.85% | 118,052 |
| Dec 12, 2024 | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | 1.72% | 34,759 |
| Dec 11, 2024 | 1.54 | 1.54 | 1.36 | 1.45 | 1.45 | -3.33% | 39,907 |
| Dec 10, 2024 | 1.55 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 152,312 |
| Dec 9, 2024 | 1.29 | 1.60 | 1.19 | 1.57 | 1.57 | 26.61% | 267,134 |
| Dec 6, 2024 | 1.09 | 1.26 | 1.09 | 1.24 | 1.24 | 10.71% | 71,908 |
| Dec 5, 2024 | 1.24 | 1.24 | 1.07 | 1.12 | 1.12 | -9.68% | 141,017 |
| Dec 4, 2024 | 0.81 | 1.24 | 0.81 | 1.24 | 1.24 | 46.75% | 266,160 |
| Dec 3, 2024 | 0.92 | 0.92 | 0.80 | 0.85 | 0.85 | -5.59% | 78,423 |
| Dec 2, 2024 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -1.93% | 42,548 |
| Nov 29, 2024 | 0.93 | 0.93 | 0.86 | 0.91 | 0.91 | -4.94% | 13,428 |
| Nov 27, 2024 | 0.85 | 0.96 | 0.73 | 0.96 | 0.96 | 17.09% | 62,176 |
| Nov 26, 2024 | 0.77 | 0.83 | 0.77 | 0.82 | 0.82 | 5.25% | 84,282 |
| Nov 25, 2024 | 0.76 | 0.82 | 0.71 | 0.78 | 0.78 | 6.71% | 25,365 |
| Nov 22, 2024 | 0.79 | 0.80 | 0.71 | 0.73 | 0.73 | -2.67% | 12,017 |
| Nov 21, 2024 | 0.77 | 0.77 | 0.70 | 0.75 | 0.75 | 2.74% | 17,770 |
| Nov 20, 2024 | 0.75 | 0.80 | 0.70 | 0.73 | 0.73 | -8.75% | 26,859 |
| Nov 19, 2024 | 0.85 | 0.90 | 0.74 | 0.80 | 0.80 | - | 102,390 |
| Nov 18, 2024 | 0.80 | 0.84 | 0.70 | 0.80 | 0.80 | -3.61% | 43,732 |
| Nov 15, 2024 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -7.78% | 24,751 |
| Nov 14, 2024 | 0.90 | 1.05 | 0.85 | 0.90 | 0.90 | 5.88% | 29,191 |
| Nov 13, 2024 | 0.98 | 0.98 | 0.83 | 0.85 | 0.85 | -12.37% | 30,069 |
| Nov 12, 2024 | 0.98 | 1.01 | 0.94 | 0.97 | 0.97 | 1.04% | 7,613 |
| Nov 11, 2024 | 0.97 | 1.08 | 0.93 | 0.96 | 0.96 | -2.03% | 35,452 |
| Nov 8, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.01% | 40,768 |
| Nov 7, 2024 | 1.02 | 1.07 | 0.99 | 1.00 | 1.00 | 4.16% | 50,322 |
| Nov 6, 2024 | 1.09 | 1.10 | 0.96 | 0.96 | 0.96 | -13.50% | 23,097 |
| Nov 5, 2024 | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | 1.83% | 20,399 |
| Nov 4, 2024 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -3.96% | 3,583 |
| Nov 1, 2024 | 1.30 | 1.30 | 1.12 | 1.14 | 1.13 | -5.42% | 16,610 |
| Oct 31, 2024 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 9.09% | 38,733 |
| Oct 30, 2024 | 0.99 | 1.11 | 0.99 | 1.10 | 1.10 | 17.01% | 19,732 |
| Oct 29, 2024 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -0.73% | 7,566 |
| Oct 28, 2024 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 1.27% | 4,312 |
| Oct 25, 2024 | 0.95 | 0.98 | 0.90 | 0.94 | 0.94 | 1.64% | 18,395 |
| Oct 24, 2024 | 0.91 | 0.93 | 0.85 | 0.92 | 0.92 | 2.22% | 64,755 |
| Oct 23, 2024 | 0.95 | 1.00 | 0.90 | 0.90 | 0.90 | -4.94% | 16,183 |
| Oct 22, 2024 | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -2.89% | 4,657 |
| Oct 21, 2024 | 1.11 | 1.11 | 0.98 | 0.98 | 0.98 | -7.14% | 9,029 |
| Oct 18, 2024 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | 3.96% | 5,259 |
| Oct 17, 2024 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -2.51% | 2,727 |
| Oct 16, 2024 | 1.00 | 1.07 | 0.95 | 1.04 | 1.04 | 6.80% | 12,803 |
| Oct 15, 2024 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 1,112 |
| Oct 14, 2024 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 2.11% | 6,073 |
| Oct 11, 2024 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 2.70% | 1,281 |
| Oct 10, 2024 | 0.99 | 0.99 | 0.83 | 0.93 | 0.93 | -6.57% | 5,598 |
| Oct 9, 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 1,859 |
| Oct 8, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 6,181 |
| Oct 7, 2024 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 4,041 |
| Oct 4, 2024 | 1.02 | 1.07 | 1.00 | 1.00 | 1.00 | - | 55,177 |
| Oct 3, 2024 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 4,314 |
| Oct 2, 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 6,598 |
| Oct 1, 2024 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -7.34% | 28,969 |
| Sep 30, 2024 | 1.17 | 1.17 | 1.00 | 1.09 | 1.09 | -0.82% | 28,810 |
| Sep 27, 2024 | 1.05 | 1.13 | 1.00 | 1.10 | 1.10 | -0.09% | 49,199 |
| Sep 26, 2024 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | - | 45,928 |
| Sep 25, 2024 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 3,345 |
| Sep 24, 2024 | 1.03 | 1.12 | 1.03 | 1.10 | 1.10 | - | 17,013 |
| Sep 23, 2024 | 1.15 | 1.15 | 0.99 | 1.10 | 1.10 | -0.09% | 37,588 |
| Sep 20, 2024 | 1.01 | 1.15 | 1.00 | 1.10 | 1.10 | 12.35% | 22,342 |
| Sep 19, 2024 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | 3.34% | 1,334 |
| Sep 18, 2024 | 1.00 | 1.06 | 0.94 | 0.95 | 0.95 | -6.11% | 2,538 |
| Sep 17, 2024 | 0.92 | 1.10 | 0.91 | 1.01 | 1.01 | - | 16,108 |
| Sep 16, 2024 | 0.91 | 1.10 | 0.91 | 1.01 | 1.01 | 1.00% | 11,319 |
| Sep 13, 2024 | 1.03 | 1.09 | 0.96 | 1.00 | 1.00 | 5.26% | 9,428 |
| Sep 12, 2024 | 1.10 | 1.10 | 0.85 | 0.95 | 0.95 | -2.12% | 60,086 |
| Sep 11, 2024 | 1.00 | 1.10 | 0.95 | 0.97 | 0.97 | -7.56% | 8,653 |
| Sep 10, 2024 | 0.83 | 1.15 | 0.83 | 1.05 | 1.05 | 23.24% | 25,388 |
| Sep 9, 2024 | 0.90 | 0.98 | 0.85 | 0.85 | 0.85 | -1.39% | 5,301 |
| Sep 6, 2024 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 2.86% | 1,229 |
| Sep 5, 2024 | 1.01 | 1.01 | 0.84 | 0.84 | 0.84 | -7.83% | 10,372 |
| Sep 4, 2024 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -8.86% | 712 |
| Sep 3, 2024 | 1.04 | 1.04 | 0.91 | 1.00 | 1.00 | -2.91% | 12,939 |
| Aug 30, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.49% | 2,793 |
| Aug 29, 2024 | 1.03 | 1.12 | 1.03 | 1.03 | 1.02 | 3.54% | 1,025 |
| Aug 28, 2024 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | -1.00% | 1,970 |
| Aug 27, 2024 | 0.98 | 1.00 | 0.93 | 1.00 | 1.00 | -2.91% | 15,663 |
| Aug 26, 2024 | 1.00 | 1.04 | 0.94 | 1.03 | 1.03 | -0.96% | 22,516 |
| Aug 23, 2024 | 1.12 | 1.14 | 1.02 | 1.04 | 1.04 | -7.14% | 17,508 |
| Aug 22, 2024 | 1.13 | 1.21 | 0.98 | 1.12 | 1.12 | -6.67% | 80,678 |
| Aug 21, 2024 | 1.19 | 1.22 | 1.11 | 1.20 | 1.20 | -0.83% | 8,165 |
| Aug 20, 2024 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.75% | 367 |
| Aug 19, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.08% | 1,014 |
| Aug 16, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 613 |
| Aug 15, 2024 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -6.02% | 1,077 |
| Aug 14, 2024 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 7.87% | 1,428 |
| Aug 13, 2024 | 1.40 | 1.40 | 1.07 | 1.23 | 1.23 | -5.52% | 20,990 |
| Aug 12, 2024 | 1.37 | 1.44 | 1.23 | 1.31 | 1.31 | -4.74% | 22,943 |
| Aug 9, 2024 | 1.43 | 1.43 | 1.31 | 1.37 | 1.37 | -8.67% | 21,070 |
| Aug 8, 2024 | 1.70 | 1.70 | 1.43 | 1.50 | 1.50 | -12.02% | 19,097 |
| Aug 7, 2024 | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | 2.10% | 584 |
| Aug 6, 2024 | 1.69 | 1.73 | 1.67 | 1.67 | 1.67 | -4.57% | 1,970 |
| Aug 5, 2024 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.26% | 3,949 |
| Aug 2, 2024 | 1.71 | 1.81 | 1.66 | 1.81 | 1.81 | 1.63% | 3,112 |
| Aug 1, 2024 | 1.98 | 1.99 | 1.75 | 1.78 | 1.78 | -12.75% | 8,184 |