Perfect Moment Ltd. Common Stock (PMNT)
0.3624
-0.0125 (-3.33%)
NYSE · Last Trade: Jul 26th, 8:32 AM EDT
Historical Prices For Perfect Moment Ltd. Common Stock (PMNT)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/25/2025 | 0.37 | 0.37 | 0.34 | 0.36 | 323,360 | 0.36 |
7/24/2025 | 0.40 | 0.42 | 0.37 | 0.37 | 601,121 | 0.37 |
7/23/2025 | 0.38 | 0.40 | 0.36 | 0.40 | 413,143 | 0.40 |
7/22/2025 | 0.36 | 0.38 | 0.35 | 0.37 | 230,983 | 0.37 |
7/21/2025 | 0.33 | 0.38 | 0.33 | 0.36 | 1,235,511 | 0.36 |
7/18/2025 | 0.33 | 0.35 | 0.32 | 0.33 | 560,885 | 0.33 |
7/17/2025 | 0.31 | 0.32 | 0.30 | 0.32 | 322,134 | 0.32 |
7/16/2025 | 0.30 | 0.31 | 0.29 | 0.31 | 322,575 | 0.31 |
7/15/2025 | 0.32 | 0.32 | 0.29 | 0.30 | 647,205 | 0.30 |
7/14/2025 | 0.32 | 0.33 | 0.30 | 0.32 | 1,128,963 | 0.32 |
7/11/2025 | 0.31 | 0.31 | 0.30 | 0.30 | 290,355 | 0.30 |
7/10/2025 | 0.31 | 0.32 | 0.30 | 0.31 | 539,423 | 0.31 |
7/09/2025 | 0.30 | 0.35 | 0.28 | 0.32 | 1,722,578 | 0.32 |
7/08/2025 | 0.28 | 0.31 | 0.28 | 0.29 | 1,396,276 | 0.29 |
7/07/2025 | 0.28 | 0.31 | 0.27 | 0.29 | 1,783,332 | 0.29 |
7/03/2025 | 0.30 | 0.31 | 0.28 | 0.28 | 1,963,040 | 0.28 |
7/02/2025 | 0.30 | 0.31 | 0.24 | 0.31 | 40,566,331 | 0.31 |
7/01/2025 | 0.24 | 0.26 | 0.22 | 0.23 | 7,932,073 | 0.23 |
6/30/2025 | 0.28 | 0.42 | 0.25 | 0.27 | 27,847,606 | 0.27 |
6/27/2025 | 0.31 | 0.31 | 0.23 | 0.24 | 6,513,415 | 0.24 |
6/26/2025 | 0.47 | 0.53 | 0.42 | 0.42 | 212,988 | 0.42 |
6/25/2025 | 0.48 | 0.48 | 0.45 | 0.47 | 33,714 | 0.47 |
6/24/2025 | 0.48 | 0.50 | 0.38 | 0.48 | 96,354 | 0.48 |
6/23/2025 | 0.42 | 0.45 | 0.42 | 0.45 | 15,959 | 0.45 |
6/20/2025 | 0.43 | 0.44 | 0.41 | 0.41 | 21,373 | 0.41 |
6/18/2025 | 0.46 | 0.46 | 0.43 | 0.45 | 18,096 | 0.45 |
6/17/2025 | 0.48 | 0.48 | 0.45 | 0.45 | 40,239 | 0.45 |
6/16/2025 | 0.49 | 0.52 | 0.48 | 0.51 | 31,996 | 0.51 |
6/13/2025 | 0.52 | 0.52 | 0.48 | 0.51 | 37,458 | 0.51 |
6/12/2025 | 0.53 | 0.53 | 0.51 | 0.51 | 28,743 | 0.51 |
6/11/2025 | 0.61 | 0.64 | 0.52 | 0.52 | 44,201 | 0.52 |
6/10/2025 | 0.56 | 0.59 | 0.56 | 0.58 | 5,077 | 0.58 |
6/09/2025 | 0.60 | 0.60 | 0.56 | 0.56 | 34,855 | 0.56 |
6/06/2025 | 0.63 | 0.65 | 0.59 | 0.59 | 19,354 | 0.59 |
6/05/2025 | 0.67 | 0.67 | 0.57 | 0.65 | 34,005 | 0.65 |
6/04/2025 | 0.80 | 0.80 | 0.51 | 0.67 | 42,750 | 0.67 |
6/03/2025 | 0.70 | 0.76 | 0.70 | 0.72 | 27,689 | 0.72 |
6/02/2025 | 0.67 | 0.76 | 0.64 | 0.70 | 23,758 | 0.70 |
5/30/2025 | 0.65 | 0.66 | 0.63 | 0.64 | 20,915 | 0.64 |
5/29/2025 | 0.62 | 0.65 | 0.61 | 0.64 | 23,099 | 0.64 |
5/28/2025 | 0.62 | 0.62 | 0.61 | 0.62 | 4,293 | 0.62 |
5/27/2025 | 0.64 | 0.67 | 0.54 | 0.62 | 67,129 | 0.62 |
5/23/2025 | 0.68 | 0.71 | 0.63 | 0.65 | 34,098 | 0.65 |
5/22/2025 | 0.66 | 0.68 | 0.62 | 0.65 | 4,801 | 0.65 |
5/21/2025 | 0.73 | 0.73 | 0.63 | 0.65 | 13,282 | 0.65 |
5/20/2025 | 0.76 | 0.76 | 0.66 | 0.68 | 26,774 | 0.68 |
5/19/2025 | 0.75 | 0.77 | 0.73 | 0.74 | 9,439 | 0.74 |
5/16/2025 | 0.79 | 0.80 | 0.75 | 0.77 | 23,304 | 0.77 |
5/15/2025 | 0.82 | 0.82 | 0.77 | 0.80 | 50,943 | 0.80 |
5/14/2025 | 0.87 | 0.88 | 0.85 | 0.86 | 8,450 | 0.86 |
5/13/2025 | 0.85 | 0.87 | 0.84 | 0.84 | 9,318 | 0.84 |
5/12/2025 | 0.91 | 0.91 | 0.85 | 0.87 | 20,473 | 0.87 |
5/09/2025 | 0.87 | 0.87 | 0.84 | 0.85 | 7,246 | 0.85 |
5/08/2025 | 0.83 | 0.86 | 0.80 | 0.81 | 9,009 | 0.81 |
5/07/2025 | 0.83 | 0.86 | 0.83 | 0.86 | 3,091 | 0.86 |
5/06/2025 | 0.81 | 0.83 | 0.81 | 0.83 | 2,600 | 0.83 |
5/05/2025 | 0.83 | 0.83 | 0.81 | 0.83 | 5,920 | 0.83 |
5/02/2025 | 0.80 | 0.86 | 0.80 | 0.80 | 9,428 | 0.80 |
5/01/2025 | 0.82 | 0.84 | 0.82 | 0.82 | 7,538 | 0.82 |
4/30/2025 | 0.84 | 0.89 | 0.80 | 0.81 | 18,971 | 0.81 |
4/29/2025 | 0.93 | 0.93 | 0.89 | 0.90 | 11,268 | 0.90 |
4/28/2025 | 1.03 | 1.03 | 0.92 | 0.92 | 23,059 | 0.92 |