Perfect Moment Ltd. Common Stock - PMNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	0.28	0.31	0.31	0.31	0.24	39.64M
July 01, 2025	0.25	0.23	0.23	0.26	0.22	8.73M
June 30, 2025	0.28	0.27	0.27	0.42	0.25	27.91M
June 27, 2025	0.31	0.24	0.24	0.31	0.23	6.51M
June 26, 2025	0.47	0.42	0.42	0.53	0.42	235,700
June 25, 2025	0.48	0.47	0.47	0.48	0.45	33,704
June 24, 2025	0.48	0.48	0.48	0.5	0.38	96,400
June 23, 2025	0.42	0.45	0.45	0.45	0.42	16,000
June 20, 2025	0.43	0.41	0.41	0.44	0.41	21,400
June 18, 2025	0.46	0.45	0.45	0.46	0.43	18,100
June 17, 2025	0.48	0.45	0.45	0.48	0.45	40,239
June 16, 2025	0.49	0.51	0.51	0.52	0.49	32,000
June 13, 2025	0.52	0.51	0.51	0.52	0.48	37,500
June 12, 2025	0.53	0.51	0.51	0.53	0.51	28,753
June 11, 2025	0.61	0.52	0.52	0.64	0.52	44,302
June 10, 2025	0.56	0.58	0.58	0.6	0.56	5,100
June 09, 2025	0.6	0.56	0.56	0.6	0.56	34,900
June 06, 2025	0.63	0.6	0.6	0.65	0.6	19,200
June 05, 2025	0.67	0.66	0.66	0.67	0.57	34,000
June 04, 2025	0.8	0.67	0.67	0.8	0.51	42,800
June 03, 2025	0.7	0.72	0.72	0.76	0.7	27,700
June 02, 2025	0.67	0.7	0.7	0.76	0.64	23,800
May 30, 2025	0.65	0.64	0.64	0.66	0.63	20,915
May 29, 2025	0.62	0.64	0.64	0.65	0.61	23,100
May 28, 2025	0.62	0.62	0.62	0.62	0.61	4,300
May 27, 2025	0.64	0.62	0.62	0.67	0.55	67,129
May 23, 2025	0.68	0.65	0.65	0.71	0.63	34,100
May 22, 2025	0.66	0.65	0.65	0.68	0.62	4,801
May 21, 2025	0.73	0.65	0.65	0.73	0.63	13,300
May 20, 2025	0.76	0.68	0.68	0.76	0.66	27,800
May 19, 2025	0.75	0.75	0.75	0.77	0.73	9,439
May 16, 2025	0.79	0.77	0.77	0.8	0.75	23,303
May 15, 2025	0.82	0.8	0.8	0.82	0.77	50,943
May 14, 2025	0.87	0.86	0.86	0.88	0.85	8,500
May 13, 2025	0.85	0.84	0.84	0.87	0.84	9,300
May 12, 2025	0.91	0.87	0.87	0.91	0.85	20,500
May 09, 2025	0.87	0.85	0.85	0.87	0.84	7,246
May 08, 2025	0.83	0.81	0.81	0.86	0.8	9,000
May 07, 2025	0.83	0.86	0.86	0.86	0.83	3,100
May 06, 2025	0.81	0.83	0.83	0.83	0.81	2,600
May 05, 2025	0.83	0.83	0.83	0.83	0.81	5,920
May 02, 2025	0.8	0.8	0.8	0.86	0.8	9,428
May 01, 2025	0.82	0.82	0.82	0.84	0.82	7,538
April 30, 2025	0.84	0.81	0.81	0.89	0.8	19,000
April 29, 2025	0.93	0.9	0.9	0.93	0.89	11,300
April 28, 2025	1.03	0.92	0.92	1.03	0.92	22,800
April 25, 2025	0.95	0.99	0.99	1.06	0.95	24,300
April 24, 2025	0.98	0.93	0.93	0.98	0.93	2,100
April 23, 2025	0.95	0.95	0.95	0.96	0.93	4,000
April 22, 2025	0.9	0.91	0.91	0.95	0.9	7,048
April 21, 2025	0.95	0.92	0.92	0.97	0.91	8,549
April 17, 2025	0.95	0.97	0.97	0.98	0.95	10,424
April 16, 2025	0.99	0.95	0.95	0.99	0.9	41,823
April 15, 2025	1.07	1	1	1.07	0.95	58,330
April 14, 2025	1.06	1.06	1.06	1.07	1.02	11,300
April 11, 2025	1.07	1.08	1.08	1.08	1.05	2,245
April 10, 2025	1.08	1.08	1.08	1.08	1.04	10,400
April 09, 2025	1.08	1.07	1.07	1.11	1.04	34,600
April 08, 2025	1.11	0.99	0.99	1.11	0.99	40,700
April 07, 2025	1.09	1.11	1.11	1.11	1.05	19,941

Perfect Moment Ltd. Common Stock (PMNT) NASDAQ