NASDAQ : PDC
Perpetuals.com Ltd — Price history
Technology · Software - Application · Japan
Last price 2.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 18.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Perpetuals.com Ltd (PDC) closed at 2.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.63 | 2.9 | 2.33 | 2.38 | 21,011 | -5.18% |
| 2026-10-30 | 2.29 | 2.95 | 2.29 | 2.51 | 42,631 | +7.73% |
| 2026-10-29 | 2.87 | 2.95 | 2.24 | 2.33 | 116,865 | -20.21% |
| 2026-10-28 | 1.84 | 3.08 | 1.8 | 2.92 | 497,052 | +43.14% |
| 2026-10-27 | 3.04 | 3.06 | 1.97 | 2.04 | 130,699 | -28.67% |
| 2026-10-26 | 3.09 | 3.09 | 2.61 | 2.86 | 17,140 | -1.72% |
| 2026-10-23 | 3.02 | 3.3 | 2.906 | 2.91 | 18,096 | -3.64% |
| 2026-10-22 | 2.59 | 3.09 | 2.3 | 3.02 | 179,258 | +25.31% |
| 2026-10-21 | 2.29 | 2.62 | 2.29 | 2.41 | 49,762 | +3.43% |
| 2026-10-20 | 2.65 | 2.84 | 2.33 | 2.33 | 94,527 | -11.41% |
| 2026-10-19 | 3 | 3 | 2.29 | 2.63 | 29,459 | -15.16% |
| 2026-10-16 | 3.105 | 3.15 | 2.95 | 3.1 | 43,619 | -2.52% |
| 2026-10-15 | 3.29 | 3.29 | 2.8 | 3.18 | 73,865 | -0.63% |
| 2026-10-14 | 3.2 | 3.23 | 3.063 | 3.2 | 5,816 | +2.56% |
| 2026-10-13 | 3.09 | 3.14 | 2.99 | 3.12 | 4,985 | -3.41% |
| 2026-10-12 | 3.16 | 3.3 | 3.02 | 3.23 | 7,590 | -0.62% |
| 2026-10-09 | 3.28 | 3.3 | 3.15 | 3.25 | 2,926 | -1.52% |
| 2026-10-08 | 3.39 | 3.39 | 3.2 | 3.3 | 16,422 | +0.00% |
| 2026-10-07 | 3.52 | 3.52 | 3.17 | 3.3 | 15,143 | -1.49% |
| 2026-10-06 | 3.48 | 3.56 | 3.16 | 3.35 | 17,494 | +1.82% |
| 2026-10-05 | 3.58 | 3.89 | 3.18 | 3.29 | 14,545 | -4.91% |
| 2026-10-02 | 3.44 | 3.498 | 3.25 | 3.46 | 9,597 | +0.29% |
| 2026-10-01 | 3.35 | 3.53 | 3.225 | 3.45 | 11,608 | +3.29% |
| 2026-09-30 | 3.33 | 3.595 | 3.195 | 3.34 | 16,769 | +0.91% |
| 2026-09-29 | 3.41 | 3.52 | 3.3 | 3.31 | 7,901 | -1.19% |
| 2026-09-28 | 3.34 | 3.51 | 3.32 | 3.35 | 7,256 | +2.13% |
| 2026-09-25 | 3.73 | 3.96 | 3.02 | 3.28 | 128,974 | -8.89% |
| 2026-09-24 | 4.12 | 4.15 | 3.45 | 3.6 | 69,421 | -10.00% |
| 2026-09-23 | 3.83 | 4.05 | 3.61 | 4 | 61,718 | +3.63% |
| 2026-09-22 | 3.2 | 3.92 | 3.02 | 3.86 | 98,813 | +19.88% |
| 2026-09-21 | 3.24 | 3.33 | 3.05 | 3.22 | 22,382 | +0.63% |
| 2026-09-18 | 2.695 | 3.45 | 2.695 | 3.2 | 52,648 | +21.67% |
| 2026-09-17 | 2.77 | 2.8 | 2.61 | 2.63 | 28,669 | -5.73% |
| 2026-09-16 | 3 | 3.01 | 2.79 | 2.79 | 32,682 | -9.56% |
| 2026-09-15 | 3.23 | 3.23 | 2.97 | 3.085 | 24,021 | +1.48% |
| 2026-09-14 | 3.05 | 3.25 | 3.02 | 3.04 | 17,580 | -5.00% |
| 2026-09-11 | 3.09 | 3.2 | 2.95 | 3.2 | 11,441 | +7.74% |
| 2026-09-10 | 3.1 | 3.49 | 2.91 | 2.97 | 24,411 | -5.71% |
| 2026-09-09 | 3.06 | 3.17 | 2.97 | 3.15 | 57,851 | +0.32% |
| 2026-09-08 | 2.85 | 3.15 | 2.839 | 3.14 | 77,071 | +10.56% |
| 2026-09-04 | 2.79 | 2.93 | 2.575 | 2.84 | 22,965 | +4.80% |
| 2026-09-03 | 2.93 | 2.94 | 2.71 | 2.71 | 11,165 | -8.14% |
| 2026-09-02 | 3.12 | 3.12 | 2.71 | 2.95 | 87,451 | -2.96% |
| 2026-09-01 | 3.11 | 3.11 | 2.8 | 3.04 | 23,544 | +0.00% |
| 2026-08-31 | 3.24 | 3.24 | 2.88 | 3.04 | 20,397 | +7.80% |
| 2026-08-28 | 2.96 | 3.02 | 2.8 | 2.82 | 4,267 | -6.93% |
| 2026-08-27 | 3.36 | 3.36 | 2.96 | 3.03 | 24,422 | -6.19% |
| 2026-08-26 | 3.33 | 3.36 | 2.99 | 3.23 | 260,815 | -2.12% |
| 2026-08-25 | 3.24 | 3.78 | 2.94 | 3.3 | 131,209 | +7.84% |
| 2026-08-24 | 3.24 | 3.24 | 2.93 | 3.06 | 8,403 | -1.29% |
| 2026-08-21 | 3.17 | 3.28 | 2.95 | 3.1 | 13,910 | -2.52% |
| 2026-08-20 | 3.09 | 3.24 | 3.09 | 3.18 | 12,965 | +0.95% |
| 2026-08-19 | 3.25 | 3.25 | 3.03 | 3.15 | 43,156 | +2.27% |
| 2026-08-18 | 3.06 | 3.14 | 2.96 | 3.08 | 20,640 | -0.96% |
| 2026-08-17 | 3.19 | 3.19 | 3.051 | 3.11 | 10,550 | +1.97% |
| 2026-08-14 | 3.11 | 3.16 | 3 | 3.05 | 14,714 | -3.79% |
| 2026-08-13 | 3.15 | 3.24 | 2.96 | 3.17 | 50,655 | +3.93% |
| 2026-08-12 | 3.13 | 3.15 | 2.8 | 3.05 | 87,494 | -0.97% |
| 2026-08-11 | 2.99 | 3.18 | 2.81 | 3.08 | 54,274 | +4.05% |
| 2026-08-10 | 3.06 | 3.06 | 2.801 | 2.96 | 25,954 | +0.00% |
| 2026-08-07 | 3.16 | 3.29 | 2.88 | 2.96 | 25,145 | -3.58% |
| 2026-08-06 | 3.01 | 3.29 | 2.81 | 3.07 | 28,716 | +1.99% |
| 2026-08-05 | 3.21 | 3.47 | 2.91 | 3.01 | 17,836 | +0.33% |
| 2026-08-04 | 3.45 | 3.6 | 2.8 | 3 | 114,062 | -9.09% |
| 2026-08-03 | 3.26 | 3.72 | 3.26 | 3.3 | 12,546 | -1.20% |
| 2026-07-31 | 3.62 | 3.99 | 3.34 | 3.34 | 20,515 | -8.99% |
| 2026-07-30 | 3.73 | 4.29 | 3.61 | 3.67 | 5,602 | +2.80% |
| 2026-07-29 | 3.69 | 3.79 | 3 | 3.57 | 73,085 | -4.29% |
| 2026-07-28 | 3.63 | 4.24 | 3.415 | 3.73 | 20,098 | +0.00% |
| 2026-07-27 | 3.74 | 4.14 | 3.64 | 3.73 | 62,783 | +3.61% |
| 2026-07-24 | 3.68 | 3.88 | 3.39 | 3.6 | 33,426 | -2.70% |
| 2026-07-23 | 3.96 | 4.05 | 3.64 | 3.7 | 105,034 | -4.39% |
| 2026-07-22 | 4.05 | 4.8 | 3.8 | 3.87 | 232,613 | -3.01% |
| 2026-07-21 | 3.23 | 4.27 | 3.22 | 3.99 | 255,998 | +25.87% |
| 2026-07-20 | 3.57 | 3.8 | 3.17 | 3.17 | 8,541 | -11.20% |
| 2026-07-17 | 3.54 | 3.79 | 3.46 | 3.57 | 32,888 | +1.13% |
| 2026-07-16 | 3.65 | 4.11 | 3.51 | 3.53 | 55,921 | -3.29% |
| 2026-07-15 | 3.92 | 4.15 | 3.52 | 3.65 | 40,164 | -10.10% |
| 2026-07-14 | 3.3 | 4.19 | 3.3 | 4.06 | 333,614 | +26.48% |
| 2026-07-13 | 3.91 | 4.16 | 2.42 | 3.21 | 393,692 | -16.19% |
| 2026-07-10 | 4.98 | 5.28 | 3.61 | 3.83 | 140,994 | -20.37% |
| 2026-07-09 | 4.74 | 5.16 | 4.65 | 4.81 | 14,144 | +1.05% |
| 2026-07-08 | 4.88 | 5.27 | 4.6 | 4.76 | 45,264 | -0.63% |
| 2026-07-07 | 5.45 | 6.04 | 4.725 | 4.79 | 104,758 | -12.59% |
| 2026-07-06 | 5.61 | 6.15 | 5.25 | 5.48 | 86,626 | -2.14% |
| 2026-07-02 | 5.7 | 5.95 | 5.3 | 5.6 | 27,887 | +0.90% |
| 2026-07-01 | 5.88 | 6.02 | 5.2 | 5.55 | 49,941 | -5.93% |
| 2026-06-30 | 5.73 | 6.24 | 5.69 | 5.9 | 60,114 | -0.84% |
| 2026-06-29 | 4.9 | 5.95 | 4.9 | 5.95 | 493,349 | +23.70% |
| 2026-06-26 | 4.7 | 5.3 | 4.6 | 4.81 | 22,592 | +3.22% |
| 2026-06-25 | 5.51 | 5.64 | 4.4 | 4.66 | 84,914 | -16.19% |
| 2026-06-24 | 5.71 | 6.19 | 5.34 | 5.56 | 100,484 | -7.79% |
| 2026-06-23 | 6.23 | 6.23 | 5.04 | 6.03 | 45,852 | +2.99% |
| 2026-06-22 | 6.25 | 6.29 | 5.855 | 5.855 | 36,351 | -5.56% |
| 2026-06-18 | 6 | 6.25 | 5.85 | 6.2 | 65,853 | +5.98% |
| 2026-06-17 | 6.12 | 6.19 | 5.75 | 5.85 | 70,569 | -3.62% |
| 2026-06-16 | 6.01 | 6.15 | 5.64 | 6.07 | 327,197 | +1.00% |
| 2026-06-15 | 6.08 | 6.08 | 5.9 | 6.01 | 50,698 | +1.86% |
| 2026-06-12 | 5.86 | 6 | 5.395 | 5.9 | 90,835 | -1.83% |
| 2026-06-11 | 5.61 | 6.02 | 5.225 | 6.01 | 70,234 | +8.29% |
| 2026-06-10 | 5.25 | 5.8 | 5.25 | 5.55 | 35,620 | +3.93% |
| 2026-06-09 | 4.54 | 5.35 | 4.44 | 5.34 | 61,297 | +20.27% |
| 2026-06-08 | 4.38 | 4.58 | 4.3 | 4.44 | 18,206 | +2.42% |
| 2026-06-05 | 4.94 | 5.05 | 3.975 | 4.335 | 169,929 | -11.44% |
| 2026-06-04 | 5.6 | 5.79 | 4.7 | 4.895 | 117,495 | -9.01% |
| 2026-06-03 | 5.15 | 5.95 | 5 | 5.38 | 78,895 | +4.47% |
| 2026-06-02 | 5.95 | 6.32 | 5.15 | 5.15 | 88,389 | -11.97% |
| 2026-06-01 | 6.33 | 6.33 | 5.8 | 5.85 | 17,600 | -9.58% |
| 2026-05-29 | 5.48 | 6.71 | 5.46 | 6.47 | 139,909 | +12.42% |
| 2026-05-28 | 6.89 | 6.99 | 5.75 | 5.755 | 60,000 | -12.80% |
| 2026-05-27 | 6.98 | 6.99 | 6.31 | 6.6 | 34,730 | +2.64% |
| 2026-05-26 | 6.94 | 7 | 6.32 | 6.43 | 54,347 | -7.88% |
| 2026-05-22 | 7.39 | 7.39 | 6.16 | 6.98 | 134,552 | +0.72% |
| 2026-05-21 | 7.02 | 7.3 | 6.43 | 6.93 | 95,846 | -1.56% |
| 2026-05-20 | 7.17 | 7.4 | 6.66 | 7.04 | 55,590 | -1.95% |
| 2026-05-19 | 6.77 | 7.4 | 6.68 | 7.18 | 33,788 | +5.59% |
| 2026-05-18 | 7.15 | 7.44 | 6.8 | 6.8 | 66,585 | -5.03% |
| 2026-05-15 | 7.44 | 7.44 | 7 | 7.16 | 46,434 | +1.13% |
| 2026-05-14 | 7.35 | 7.45 | 5.92 | 7.08 | 91,359 | -2.68% |
| 2026-05-13 | 7.07 | 7.7 | 6.75 | 7.275 | 70,741 | +4.08% |