Perfect Moment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.27	0.25	0.26	0.26	-1.64%	415,566
Apr 27, 2026	0.28	0.29	0.27	0.27	0.27	-5.82%	452,390
Apr 24, 2026	0.29	0.29	0.28	0.29	0.29	-2.73%	466,868
Apr 23, 2026	0.33	0.33	0.29	0.29	0.29	-12.61%	646,474
Apr 22, 2026	0.34	0.35	0.32	0.34	0.34	-5.73%	841,509
Apr 21, 2026	0.36	0.37	0.34	0.36	0.36	-3.84%	845,696
Apr 20, 2026	0.35	0.39	0.34	0.37	0.37	6.32%	1,472,374
Apr 17, 2026	0.38	0.41	0.30	0.35	0.35	-15.12%	3,298,531
Apr 16, 2026	0.30	0.47	0.28	0.41	0.41	28.93%	18,043,589
Apr 15, 2026	0.31	0.32	0.27	0.32	0.32	-10.67%	11,705,876
Apr 14, 2026	0.58	0.60	0.33	0.36	0.36	46.50%	504,257,462
Apr 13, 2026	0.26	0.26	0.23	0.24	0.24	-11.31%	11,575,209
Apr 10, 2026	0.27	0.28	0.26	0.27	0.27	0.70%	127,799
Apr 9, 2026	0.29	0.29	0.26	0.27	0.27	-6.85%	148,260
Apr 8, 2026	0.28	0.31	0.28	0.29	0.29	3.95%	289,551
Apr 7, 2026	0.29	0.29	0.25	0.28	0.28	-1.65%	416,543
Apr 6, 2026	0.24	0.32	0.23	0.29	0.29	26.42%	2,099,121
Apr 2, 2026	0.22	0.25	0.21	0.23	0.23	-8.17%	718,797
Apr 1, 2026	0.23	0.26	0.22	0.25	0.25	-4.98%	1,380,270
Mar 31, 2026	0.24	0.26	0.20	0.26	0.26	-20.31%	6,267,798
Mar 30, 2026	0.18	0.34	0.17	0.33	0.33	74.73%	41,308,125
Mar 27, 2026	0.19	0.19	0.17	0.19	0.19	-4.71%	225,433
Mar 26, 2026	0.20	0.20	0.19	0.20	0.20	-2.89%	121,089
Mar 25, 2026	0.21	0.21	0.20	0.20	0.20	-2.90%	117,944
Mar 24, 2026	0.22	0.22	0.20	0.21	0.21	-1.80%	117,270
Mar 23, 2026	0.21	0.22	0.21	0.21	0.21	0.33%	245,489
Mar 20, 2026	0.21	0.22	0.20	0.21	0.21	-2.23%	85,750
Mar 19, 2026	0.21	0.22	0.20	0.21	0.21	-1.24%	132,515
Mar 18, 2026	0.23	0.23	0.21	0.22	0.22	-5.39%	173,716
Mar 17, 2026	0.23	0.24	0.22	0.23	0.23	-1.75%	148,679
Mar 16, 2026	0.23	0.24	0.22	0.23	0.23	-0.76%	164,751
Mar 13, 2026	0.23	0.25	0.22	0.24	0.24	2.52%	812,363
Mar 12, 2026	0.23	0.24	0.22	0.23	0.23	-1.67%	497,723
Mar 11, 2026	0.23	0.24	0.22	0.23	0.23	0.86%	251,711
Mar 10, 2026	0.22	0.26	0.22	0.23	0.23	8.61%	1,288,408
Mar 9, 2026	0.21	0.22	0.19	0.21	0.21	0.85%	248,164
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