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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.67	0.56	0.56	0.72	0.48	315.28M
August 14, 2025	0.29	0.29	0.29	0.3	0.28	10.49M
August 13, 2025	0.28	0.29	0.29	0.3	0.28	145,600
August 12, 2025	0.28	0.29	0.29	0.29	0.28	61,324
August 11, 2025	0.28	0.28	0.28	0.29	0.28	56,947
August 08, 2025	0.34	0.28	0.28	0.35	0.27	328,100
August 07, 2025	0.27	0.27	0.27	0.28	0.27	140,239
August 06, 2025	0.29	0.27	0.27	0.29	0.27	229,700
August 05, 2025	0.29	0.29	0.29	0.31	0.28	240,400
August 04, 2025	0.29	0.3	0.3	0.31	0.28	129,000
August 01, 2025	0.31	0.28	0.28	0.31	0.28	230,100
July 31, 2025	0.31	0.31	0.31	0.31	0.3	105,800
July 30, 2025	0.3	0.31	0.31	0.35	0.3	293,200
July 29, 2025	0.34	0.3	0.3	0.34	0.3	521,400
July 28, 2025	0.36	0.35	0.35	0.36	0.35	174,200
July 25, 2025	0.37	0.36	0.36	0.37	0.34	323,400
July 24, 2025	0.4	0.38	0.38	0.42	0.37	601,600
July 23, 2025	0.38	0.4	0.4	0.4	0.36	413,900
July 22, 2025	0.36	0.37	0.37	0.38	0.35	231,100
July 21, 2025	0.33	0.36	0.36	0.38	0.33	1.24M
July 18, 2025	0.33	0.33	0.33	0.35	0.32	547,050
July 17, 2025	0.31	0.32	0.32	0.32	0.3	321,600
July 16, 2025	0.3	0.31	0.31	0.32	0.29	322,300
July 15, 2025	0.32	0.31	0.31	0.32	0.29	648,000
July 14, 2025	0.32	0.32	0.32	0.33	0.3	1.13M
July 11, 2025	0.31	0.31	0.31	0.31	0.3	277,500
July 10, 2025	0.31	0.31	0.31	0.32	0.3	532,500
July 09, 2025	0.3	0.32	0.32	0.35	0.28	1.72M
July 08, 2025	0.28	0.29	0.29	0.31	0.28	1.41M
July 07, 2025	0.28	0.29	0.29	0.31	0.27	1.76M
July 03, 2025	0.3	0.28	0.28	0.31	0.28	1.96M
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

Perfect Moment Ltd. Common Stock (PMNT) NASDAQ