Perfect Moment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.23	0.19	0.21	0.21	-9.49%	629,687
Mar 5, 2026	0.25	0.25	0.21	0.23	0.23	-4.61%	1,412,555
Mar 4, 2026	0.23	0.42	0.22	0.25	0.25	13.04%	34,932,630
Mar 3, 2026	0.22	0.23	0.21	0.22	0.22	-2.82%	56,020
Mar 2, 2026	0.24	0.25	0.22	0.22	0.22	-7.04%	62,016
Feb 27, 2026	0.25	0.25	0.23	0.24	0.24	-2.60%	16,673
Feb 26, 2026	0.25	0.25	0.24	0.25	0.25	-0.60%	15,058
Feb 25, 2026	0.23	0.26	0.23	0.25	0.25	-3.54%	97,024
Feb 24, 2026	0.27	0.28	0.25	0.26	0.26	-7.48%	30,661
Feb 23, 2026	0.28	0.28	0.27	0.28	0.28	0.65%	32,687
Feb 20, 2026	0.28	0.29	0.27	0.28	0.28	-1.36%	28,166
Feb 19, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	53,342
Feb 18, 2026	0.31	0.32	0.29	0.30	0.30	-1.70%	11,662
Feb 17, 2026	0.32	0.32	0.29	0.31	0.31	-4.62%	37,395
Feb 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	5,282
Feb 12, 2026	0.38	0.40	0.30	0.32	0.32	-14.33%	152,182
Feb 11, 2026	0.30	0.40	0.30	0.37	0.37	23.80%	214,285
Feb 10, 2026	0.30	0.30	0.28	0.30	0.30	3.30%	52,454
Feb 9, 2026	0.28	0.30	0.27	0.29	0.29	-0.86%	61,093
Feb 6, 2026	0.30	0.30	0.28	0.29	0.29	0.35%	34,280
Feb 5, 2026	0.30	0.30	0.28	0.29	0.29	-3.67%	31,635
Feb 4, 2026	0.33	0.33	0.30	0.30	0.30	-7.98%	64,383
Feb 3, 2026	0.33	0.34	0.33	0.33	0.33	-2.31%	25,388
Feb 2, 2026	0.33	0.34	0.33	0.33	0.33	-4.38%	12,218
Jan 30, 2026	0.35	0.35	0.32	0.35	0.35	-1.11%	22,247
Jan 29, 2026	0.38	0.38	0.35	0.35	0.35	-7.20%	54,881
Jan 28, 2026	0.39	0.39	0.37	0.38	0.38	-0.60%	68,119
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-0.10%	16,259
Jan 26, 2026	0.38	0.39	0.38	0.38	0.38	-0.65%	25,528
Jan 23, 2026	0.38	0.39	0.37	0.39	0.39	3.91%	53,138
Jan 22, 2026	0.39	0.39	0.37	0.37	0.37	-1.07%	61,965
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-2.47%	10,750
Jan 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.88%	31,233
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	3.55%	21,025
Jan 15, 2026	0.42	0.42	0.39	0.39	0.39	-8.59%	50,969
Jan 14, 2026	0.43	0.44	0.41	0.42	0.42	-1.81%	16,028
Jan 13, 2026	0.44	0.44	0.43	0.43	0.43	-1.62%	5,641
Jan 12, 2026	0.42	0.44	0.42	0.44	0.44	1.34%	32,767
Jan 9, 2026	0.44	0.45	0.43	0.43	0.43	-1.89%	31,187
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	-1.01%	26,736
Jan 7, 2026	0.43	0.45	0.43	0.44	0.44	5.21%	35,726
Jan 6, 2026	0.41	0.43	0.41	0.42	0.42	3.02%	14,227
Jan 5, 2026	0.41	0.42	0.40	0.41	0.41	1.41%	26,395
Jan 2, 2026	0.42	0.43	0.40	0.40	0.40	-2.77%	38,115
Dec 31, 2025	0.40	0.43	0.40	0.42	0.42	0.34%	65,189
Dec 30, 2025	0.40	0.41	0.40	0.41	0.41	-0.12%	45,817
Dec 29, 2025	0.40	0.42	0.40	0.42	0.42	1.97%	47,819
Dec 26, 2025	0.42	0.42	0.40	0.41	0.41	-3.10%	115,455
Dec 24, 2025	0.45	0.45	0.42	0.42	0.42	-7.87%	53,509
Dec 23, 2025	0.47	0.47	0.45	0.46	0.46	-2.46%	133,329
Dec 22, 2025	0.46	0.48	0.45	0.47	0.47	-0.53%	141,434
Dec 19, 2025	0.46	0.47	0.46	0.47	0.47	-1.69%	23,288
Dec 18, 2025	0.47	0.48	0.46	0.48	0.48	1.49%	24,595
Dec 17, 2025	0.48	0.48	0.46	0.47	0.47	-3.23%	22,816
Dec 16, 2025	0.56	0.56	0.48	0.49	0.49	-0.88%	154,002
Dec 15, 2025	0.51	0.51	0.48	0.49	0.49	-3.35%	122,493
Dec 12, 2025	0.50	0.51	0.48	0.51	0.51	1.62%	106,949
Dec 11, 2025	0.45	0.50	0.45	0.50	0.50	9.56%	60,579
Dec 10, 2025	0.47	0.47	0.45	0.46	0.46	1.40%	46,430
Dec 9, 2025	0.46	0.46	0.45	0.45	0.45	-0.66%	87,239
Dec 8, 2025	0.44	0.46	0.43	0.45	0.45	10.49%	91,458
Dec 5, 2025	0.46	0.47	0.40	0.41	0.41	-11.06%	319,679
Dec 4, 2025	0.45	0.47	0.45	0.46	0.46	1.47%	56,964
Dec 3, 2025	0.48	0.48	0.45	0.45	0.45	-4.92%	215,276
Dec 2, 2025	0.48	0.48	0.45	0.48	0.48	0.70%	100,229
Dec 1, 2025	0.45	0.48	0.44	0.47	0.47	0.96%	57,463
Nov 28, 2025	0.46	0.48	0.44	0.47	0.47	2.15%	75,259
Nov 26, 2025	0.45	0.48	0.45	0.46	0.46	2.22%	48,983
Nov 25, 2025	0.46	0.48	0.44	0.45	0.45	-7.00%	59,341
Nov 24, 2025	0.46	0.49	0.46	0.48	0.48	0.73%	54,042
Nov 21, 2025	0.47	0.50	0.47	0.48	0.48	1.12%	78,362
Nov 20, 2025	0.51	0.51	0.46	0.48	0.48	-5.90%	124,798
Nov 19, 2025	0.44	0.51	0.44	0.51	0.51	5.91%	257,859
Nov 18, 2025	0.48	0.48	0.45	0.48	0.48	-1.08%	70,734
Nov 17, 2025	0.49	0.49	0.46	0.48	0.48	-1.41%	118,583
Nov 14, 2025	0.40	0.50	0.40	0.49	0.49	11.09%	1,066,097
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-3.40%	5,911,098
Nov 12, 2025	0.44	0.47	0.44	0.46	0.46	-1.09%	33,849
Nov 11, 2025	0.46	0.47	0.45	0.46	0.46	-3.03%	34,045
Nov 10, 2025	0.46	0.49	0.45	0.48	0.48	-0.42%	104,624
Nov 7, 2025	0.40	0.50	0.40	0.48	0.48	16.34%	356,097
Nov 6, 2025	0.41	0.42	0.39	0.41	0.41	-4.32%	99,845
Nov 5, 2025	0.40	0.44	0.40	0.43	0.43	6.33%	46,203
Nov 4, 2025	0.39	0.41	0.38	0.40	0.40	0.75%	31,416
Nov 3, 2025	0.40	0.42	0.37	0.40	0.40	-7.41%	166,771
Oct 31, 2025	0.46	0.47	0.43	0.43	0.43	-5.53%	14,010
Oct 30, 2025	0.44	0.47	0.44	0.46	0.46	1.60%	57,433
Oct 29, 2025	0.46	0.47	0.45	0.45	0.45	-6.27%	67,830
Oct 28, 2025	0.48	0.49	0.47	0.48	0.48	0.67%	39,599
Oct 27, 2025	0.50	0.51	0.47	0.48	0.48	-6.29%	118,449
Oct 24, 2025	0.47	0.52	0.47	0.51	0.51	7.57%	256,439
Oct 23, 2025	0.45	0.48	0.45	0.47	0.47	1.76%	46,318
Oct 22, 2025	0.46	0.49	0.46	0.47	0.47	-0.83%	53,646
Oct 21, 2025	0.47	0.48	0.46	0.47	0.47	-0.89%	44,162
Oct 20, 2025	0.45	0.49	0.45	0.47	0.47	5.13%	95,646
Oct 17, 2025	0.47	0.47	0.44	0.45	0.45	-4.50%	184,449
Oct 16, 2025	0.47	0.50	0.44	0.47	0.47	-2.75%	304,129
Oct 15, 2025	0.50	0.53	0.46	0.48	0.48	-3.75%	212,038
Oct 14, 2025	0.50	0.51	0.48	0.50	0.50	-1.76%	234,127
Oct 13, 2025	0.54	0.54	0.46	0.51	0.51	-0.12%	400,055