Perpetuals.com Ltd (PDC)
NASDAQ: PDC · Real-Time Price · USD
4.810
+0.150 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
5.21
+0.40 (8.32%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Perpetuals.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.70 | 5.30 | 4.60 | 4.81 | 4.81 | 3.22% | 21,629 |
| Jun 25, 2026 | 5.51 | 5.64 | 4.40 | 4.66 | 4.66 | -16.19% | 83,123 |
| Jun 24, 2026 | 5.71 | 6.19 | 5.34 | 5.56 | 5.56 | -7.79% | 100,484 |
| Jun 23, 2026 | 6.23 | 6.23 | 5.04 | 6.03 | 6.03 | 2.99% | 45,852 |
| Jun 22, 2026 | 6.25 | 6.29 | 5.86 | 5.86 | 5.86 | -5.56% | 36,351 |
| Jun 18, 2026 | 6.00 | 6.25 | 5.85 | 6.20 | 6.20 | 5.98% | 65,853 |
| Jun 17, 2026 | 6.12 | 6.19 | 5.75 | 5.85 | 5.85 | -3.62% | 70,569 |
| Jun 16, 2026 | 6.01 | 6.15 | 5.64 | 6.07 | 6.07 | 1.00% | 327,197 |
| Jun 15, 2026 | 6.08 | 6.08 | 5.90 | 6.01 | 6.01 | 1.86% | 50,698 |
| Jun 12, 2026 | 5.86 | 6.00 | 5.40 | 5.90 | 5.90 | -1.83% | 90,835 |
| Jun 11, 2026 | 5.61 | 6.02 | 5.23 | 6.01 | 6.01 | 8.29% | 70,234 |
| Jun 10, 2026 | 5.25 | 5.80 | 5.25 | 5.55 | 5.55 | 3.93% | 35,620 |
| Jun 9, 2026 | 4.54 | 5.35 | 4.44 | 5.34 | 5.34 | 20.27% | 61,297 |
| Jun 8, 2026 | 4.38 | 4.58 | 4.30 | 4.44 | 4.44 | 2.42% | 18,206 |
| Jun 5, 2026 | 4.94 | 5.05 | 3.98 | 4.34 | 4.34 | -11.44% | 169,929 |
| Jun 4, 2026 | 5.60 | 5.79 | 4.70 | 4.90 | 4.90 | -9.01% | 117,495 |
| Jun 3, 2026 | 5.15 | 5.95 | 5.00 | 5.38 | 5.38 | 4.47% | 78,895 |
| Jun 2, 2026 | 5.95 | 6.32 | 5.15 | 5.15 | 5.15 | -11.97% | 88,389 |
| Jun 1, 2026 | 6.33 | 6.33 | 5.80 | 5.85 | 5.85 | -9.58% | 17,600 |
| May 29, 2026 | 5.48 | 6.71 | 5.46 | 6.47 | 6.47 | 12.42% | 139,909 |
| May 28, 2026 | 6.89 | 6.99 | 5.75 | 5.76 | 5.76 | -12.80% | 60,000 |
| May 27, 2026 | 6.98 | 6.99 | 6.31 | 6.60 | 6.60 | 2.64% | 34,730 |
| May 26, 2026 | 6.94 | 7.00 | 6.32 | 6.43 | 6.43 | -7.88% | 54,347 |
| May 22, 2026 | 7.39 | 7.39 | 6.16 | 6.98 | 6.98 | 0.72% | 134,552 |
| May 21, 2026 | 7.02 | 7.30 | 6.43 | 6.93 | 6.93 | -1.56% | 95,846 |
| May 20, 2026 | 7.17 | 7.40 | 6.66 | 7.04 | 7.04 | -1.95% | 55,590 |
| May 19, 2026 | 6.77 | 7.40 | 6.68 | 7.18 | 7.18 | 5.59% | 33,788 |
| May 18, 2026 | 7.15 | 7.44 | 6.80 | 6.80 | 6.80 | -5.03% | 66,585 |
| May 15, 2026 | 7.44 | 7.44 | 7.00 | 7.16 | 7.16 | 1.13% | 46,434 |
| May 14, 2026 | 7.35 | 7.45 | 5.92 | 7.08 | 7.08 | -2.68% | 91,359 |
| May 13, 2026 | 7.07 | 7.70 | 6.75 | 7.28 | 7.28 | 4.08% | 70,741 |
| May 12, 2026 | 7.62 | 7.89 | 6.89 | 6.99 | 6.99 | -8.03% | 28,962 |
| May 11, 2026 | 8.14 | 8.20 | 7.41 | 7.60 | 7.60 | -6.06% | 31,366 |
| May 8, 2026 | 8.18 | 8.35 | 8.00 | 8.09 | 8.09 | 0.62% | 74,556 |
| May 7, 2026 | 7.54 | 8.40 | 7.51 | 8.04 | 8.04 | 3.34% | 80,981 |
| May 6, 2026 | 7.75 | 8.17 | 7.15 | 7.78 | 7.78 | 1.37% | 69,465 |
| May 5, 2026 | 8.30 | 8.30 | 7.33 | 7.68 | 7.68 | -5.48% | 67,047 |
| May 4, 2026 | 8.35 | 8.40 | 7.71 | 8.12 | 8.12 | -2.46% | 45,492 |
| May 1, 2026 | 8.18 | 8.33 | 8.15 | 8.33 | 8.33 | 3.03% | 71,114 |
| Apr 30, 2026 | 7.90 | 8.20 | 7.63 | 8.08 | 8.08 | 2.54% | 165,248 |
| Apr 29, 2026 | 7.62 | 7.90 | 7.37 | 7.88 | 7.88 | 3.82% | 100,847 |
| Apr 28, 2026 | 7.33 | 7.65 | 6.83 | 7.59 | 7.59 | 3.55% | 241,864 |
| Apr 27, 2026 | 7.18 | 7.51 | 7.08 | 7.33 | 7.33 | 2.37% | 335,227 |
| Apr 24, 2026 | 7.15 | 7.65 | 6.51 | 7.16 | 7.16 | 3.62% | 153,786 |
| Apr 23, 2026 | 7.85 | 7.85 | 6.87 | 6.91 | 6.91 | -8.11% | 137,108 |
| Apr 22, 2026 | 7.33 | 7.86 | 7.00 | 7.52 | 7.52 | 2.73% | 210,528 |
| Apr 21, 2026 | 7.90 | 7.90 | 6.45 | 7.32 | 7.32 | -7.11% | 206,091 |
| Apr 20, 2026 | 7.28 | 7.88 | 6.97 | 7.88 | 7.88 | 13.06% | 516,098 |
| Apr 17, 2026 | 6.70 | 7.05 | 6.35 | 6.97 | 6.97 | 4.03% | 207,632 |
| Apr 16, 2026 | 6.00 | 7.01 | 5.60 | 6.70 | 6.70 | 15.92% | 189,243 |
| Apr 15, 2026 | 5.25 | 6.05 | 5.25 | 5.78 | 5.78 | 11.80% | 208,136 |
| Apr 14, 2026 | 3.98 | 5.24 | 3.98 | 5.17 | 5.17 | 25.79% | 156,107 |
| Apr 13, 2026 | 4.17 | 4.17 | 3.81 | 4.11 | 4.11 | 0.98% | 43,706 |
| Apr 10, 2026 | 4.50 | 4.50 | 3.55 | 4.07 | 4.07 | -19.25% | 174,072 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -0.20% | 700,549 |
| Apr 8, 2026 | 4.55 | 5.18 | 4.55 | 5.05 | 5.05 | 10.99% | 51,267 |
| Apr 7, 2026 | 4.95 | 5.00 | 4.55 | 4.55 | 4.55 | -6.19% | 10,248 |
| Apr 6, 2026 | 4.89 | 5.09 | 4.85 | 4.85 | 4.85 | -4.84% | 13,819 |
| Apr 2, 2026 | 4.79 | 5.19 | 4.76 | 5.10 | 5.10 | 3.60% | 6,058 |
| Apr 1, 2026 | 4.99 | 5.13 | 4.75 | 4.92 | 4.92 | -0.61% | 38,856 |
| Mar 31, 2026 | 5.15 | 5.23 | 4.80 | 4.95 | 4.95 | -1.49% | 75,515 |
| Mar 30, 2026 | 4.82 | 5.15 | 4.75 | 5.03 | 5.03 | 1.72% | 50,575 |
| Mar 27, 2026 | 4.96 | 5.10 | 4.88 | 4.94 | 4.94 | 3.35% | 60,842 |
| Mar 26, 2026 | 4.90 | 4.99 | 4.75 | 4.78 | 4.78 | -4.50% | 19,718 |
| Mar 25, 2026 | 5.03 | 5.23 | 4.89 | 5.01 | 5.01 | -0.50% | 57,135 |
| Mar 24, 2026 | 4.85 | 5.21 | 4.77 | 5.03 | 5.03 | -0.59% | 3,106 |
| Mar 23, 2026 | 5.27 | 5.27 | 4.78 | 5.06 | 5.06 | -1.75% | 8,390 |
| Mar 20, 2026 | 4.93 | 5.15 | 4.91 | 5.15 | 5.15 | 4.78% | 18,155 |
| Mar 19, 2026 | 4.71 | 5.05 | 4.66 | 4.92 | 4.92 | 3.69% | 8,499 |
| Mar 18, 2026 | 4.92 | 5.05 | 4.74 | 4.74 | 4.74 | -7.60% | 46,096 |
| Mar 17, 2026 | 5.44 | 5.44 | 4.89 | 5.13 | 5.13 | -4.91% | 9,320 |
| Mar 16, 2026 | 5.30 | 5.60 | 5.06 | 5.40 | 5.40 | 3.55% | 108,049 |
| Mar 13, 2026 | 5.20 | 5.38 | 5.20 | 5.21 | 5.21 | 1.76% | 2,848 |
| Mar 12, 2026 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -3.03% | 2,483 |
| Mar 11, 2026 | 5.49 | 5.50 | 5.26 | 5.28 | 5.28 | - | 14,232 |
| Mar 10, 2026 | 4.89 | 5.35 | 4.83 | 5.28 | 5.28 | 9.77% | 31,346 |
| Mar 9, 2026 | 4.87 | 4.98 | 4.75 | 4.81 | 4.81 | -3.41% | 4,702 |
| Mar 6, 2026 | 5.09 | 5.09 | 4.75 | 4.98 | 4.98 | - | 27,622 |
| Mar 5, 2026 | 4.91 | 5.14 | 4.90 | 4.98 | 4.98 | -1.19% | 8,455 |
| Mar 4, 2026 | 4.85 | 5.08 | 4.80 | 5.04 | 5.04 | 5.88% | 5,834 |
| Mar 3, 2026 | 5.52 | 5.52 | 4.74 | 4.76 | 4.76 | -13.61% | 17,919 |
| Mar 2, 2026 | 4.99 | 5.75 | 4.99 | 5.51 | 5.51 | 10.20% | 45,919 |
| Feb 27, 2026 | 4.73 | 5.07 | 4.58 | 5.00 | 5.00 | 6.16% | 39,390 |
| Feb 26, 2026 | 4.80 | 4.95 | 4.29 | 4.71 | 4.71 | -5.61% | 34,200 |
| Feb 25, 2026 | 4.40 | 5.35 | 4.30 | 4.99 | 4.99 | 11.88% | 101,669 |
| Feb 24, 2026 | 4.56 | 4.67 | 4.40 | 4.46 | 4.46 | -2.62% | 6,685 |
| Feb 23, 2026 | 4.64 | 4.86 | 4.58 | 4.58 | 4.58 | -4.58% | 8,458 |
| Feb 20, 2026 | 4.67 | 4.99 | 4.63 | 4.80 | 4.80 | -0.21% | 17,303 |
| Feb 19, 2026 | 4.74 | 5.44 | 4.72 | 4.81 | 4.81 | 1.26% | 56,323 |
| Feb 18, 2026 | 5.21 | 5.48 | 4.75 | 4.75 | 4.75 | -7.41% | 21,809 |
| Feb 17, 2026 | 5.12 | 5.31 | 4.79 | 5.13 | 5.13 | -1.35% | 9,619 |
| Feb 13, 2026 | 4.95 | 5.34 | 4.70 | 5.20 | 5.20 | 4.84% | 72,996 |
| Feb 12, 2026 | 4.41 | 4.96 | 4.38 | 4.96 | 4.96 | 16.16% | 50,464 |
| Feb 11, 2026 | 4.12 | 4.49 | 3.85 | 4.27 | 4.27 | 2.64% | 38,129 |
| Feb 10, 2026 | 4.00 | 4.31 | 4.00 | 4.16 | 4.16 | 2.21% | 31,920 |
| Feb 9, 2026 | 4.16 | 4.16 | 3.84 | 4.07 | 4.07 | 2.78% | 13,039 |
| Feb 6, 2026 | 3.90 | 4.09 | 3.88 | 3.96 | 3.96 | 1.54% | 12,187 |
| Feb 5, 2026 | 4.14 | 4.15 | 3.87 | 3.90 | 3.90 | -9.30% | 37,593 |
| Feb 4, 2026 | 3.85 | 4.32 | 3.46 | 4.30 | 4.30 | 6.17% | 161,985 |
| Feb 3, 2026 | 4.27 | 4.33 | 3.77 | 4.05 | 4.05 | -10.20% | 942,998 |