Want to see PDC full AI Analyst Report?
Perpetuals.com (PDC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.29 | 2.95 | 2.29 | 2.51 | 2.51 | +7.73% | 42,613 | 0.84 |
| Oct 29, 2026 | 2.87 | 2.95 | 2.24 | 2.33 | 2.33 | -20.21% | 116,825 | 2.39 |
| Oct 28, 2026 | 1.84 | 3.08 | 1.80 | 2.92 | 2.92 | +43.14% | 480,861 | 11.56 |
| Oct 27, 2026 | 3.04 | 3.06 | 1.97 | 2.04 | 2.04 | -28.67% | 129,182 | 3.26 |
| Oct 26, 2026 | 3.09 | 3.09 | 2.61 | 2.86 | 2.86 | -1.72% | 17,140 | 0.42 |
| Oct 23, 2026 | 3.02 | 3.30 | 2.91 | 2.91 | 2.91 | -3.64% | 18,096 | 0.45 |
| Oct 22, 2026 | 2.59 | 3.09 | 2.30 | 3.02 | 3.02 | +25.31% | 175,491 | 4.53 |
| Oct 21, 2026 | 2.29 | 2.62 | 2.29 | 2.41 | 2.41 | +3.43% | 49,762 | 1.29 |
| Oct 20, 2026 | 2.65 | 2.84 | 2.33 | 2.33 | 2.33 | -11.41% | 94,527 | 2.44 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.29 | 2.63 | 2.63 | -15.16% | 29,455 | 0.70 |
| Oct 16, 2026 | 3.11 | 3.15 | 2.95 | 3.10 | 3.10 | -2.52% | 43,118 | 0.95 |
| Oct 15, 2026 | 3.29 | 3.29 | 2.80 | 3.18 | 3.18 | -0.63% | 73,865 | 1.67 |
| Oct 14, 2026 | 3.20 | 3.23 | 3.06 | 3.20 | 3.20 | +2.56% | 5,816 | 0.13 |
| Oct 13, 2026 | 3.09 | 3.14 | 2.99 | 3.12 | 3.12 | -3.41% | 4,985 | 0.11 |
| Oct 12, 2026 | 3.16 | 3.30 | 3.02 | 3.23 | 3.23 | -0.62% | 7,590 | 0.17 |
| Oct 09, 2026 | 3.28 | 3.30 | 3.15 | 3.25 | 3.25 | -1.52% | 2,926 | 0.06 |
| Oct 08, 2026 | 3.39 | 3.39 | 3.20 | 3.30 | 3.30 | +0.00% | 16,422 | 0.29 |
| Oct 07, 2026 | 3.52 | 3.52 | 3.17 | 3.30 | 3.30 | -1.49% | 15,143 | 0.26 |
| Oct 06, 2026 | 3.48 | 3.56 | 3.16 | 3.35 | 3.35 | +1.82% | 17,494 | 0.30 |
| Oct 05, 2026 | 3.58 | 3.89 | 3.18 | 3.29 | 3.29 | -4.91% | 14,444 | 0.24 |
| Oct 02, 2026 | 3.44 | 3.50 | 3.25 | 3.46 | 3.46 | +0.29% | 9,597 | 0.16 |
| Oct 01, 2026 | 3.35 | 3.53 | 3.23 | 3.45 | 3.45 | +3.29% | 11,419 | 0.18 |
| Sep 30, 2026 | 3.33 | 3.60 | 3.20 | 3.34 | 3.34 | +0.91% | 16,769 | 0.27 |
| Sep 29, 2026 | 3.41 | 3.52 | 3.30 | 3.31 | 3.31 | -1.19% | 7,902 | 0.13 |
| Sep 28, 2026 | 3.34 | 3.51 | 3.32 | 3.35 | 3.35 | +2.13% | 7,256 | 0.12 |
| Sep 25, 2026 | 3.73 | 3.96 | 3.02 | 3.28 | 3.28 | -8.89% | 128,974 | 2.08 |
| Sep 24, 2026 | 4.12 | 4.15 | 3.45 | 3.60 | 3.60 | -10.00% | 69,421 | 1.01 |
| Sep 23, 2026 | 3.83 | 4.05 | 3.61 | 4.00 | 4.00 | +3.63% | 61,718 | 0.91 |
| Sep 22, 2026 | 3.20 | 3.92 | 3.02 | 3.86 | 3.86 | +19.88% | 98,813 | 1.46 |
| Sep 21, 2026 | 3.24 | 3.33 | 3.05 | 3.22 | 3.22 | +0.63% | 22,382 | 0.32 |
| Sep 18, 2026 | 2.70 | 3.45 | 2.70 | 3.20 | 3.20 | +21.67% | 52,648 | 0.76 |
| Sep 17, 2026 | 2.77 | 2.80 | 2.61 | 2.63 | 2.63 | -5.73% | 28,536 | 0.41 |
| Sep 16, 2026 | 3.00 | 3.01 | 2.79 | 2.79 | 2.79 | -9.56% | 32,682 | 0.47 |
| Sep 15, 2026 | 3.23 | 3.23 | 2.97 | 3.09 | 3.09 | +1.48% | 24,021 | 0.34 |
| Sep 14, 2026 | 3.05 | 3.25 | 3.02 | 3.04 | 3.04 | -5.00% | 17,580 | 0.23 |
| Sep 11, 2026 | 3.09 | 3.20 | 2.95 | 3.20 | 3.20 | +7.74% | 11,441 | 0.15 |
| Sep 10, 2026 | 3.10 | 3.49 | 2.91 | 2.97 | 2.97 | -5.71% | 24,411 | 0.32 |
| Sep 09, 2026 | 3.06 | 3.17 | 2.97 | 3.15 | 3.15 | +0.32% | 57,851 | 0.75 |
| Sep 08, 2026 | 2.85 | 3.15 | 2.84 | 3.14 | 3.14 | +10.56% | 77,071 | 1.01 |
| Sep 07, 2026 | 2.79 | 2.93 | 2.58 | 2.84 | 2.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.79 | 2.93 | 2.58 | 2.84 | 2.84 | +4.80% | 22,965 | 0.30 |
| Sep 03, 2026 | 2.93 | 2.94 | 2.71 | 2.71 | 2.71 | -8.14% | 11,114 | 0.14 |
| Sep 02, 2026 | 3.12 | 3.12 | 2.71 | 2.95 | 2.95 | -2.96% | 87,451 | 1.09 |
| Sep 01, 2026 | 3.11 | 3.11 | 2.80 | 3.04 | 3.04 | +0.00% | 21,722 | 0.27 |
| Aug 31, 2026 | 3.24 | 3.24 | 2.88 | 3.04 | 3.04 | +7.80% | 20,397 | 0.25 |
| Aug 28, 2026 | 2.96 | 3.02 | 2.80 | 2.82 | 2.82 | -6.93% | 4,267 | 0.05 |
| Aug 27, 2026 | 3.36 | 3.36 | 2.96 | 3.03 | 3.03 | -6.19% | 24,422 | 0.29 |
| Aug 26, 2026 | 3.33 | 3.36 | 2.99 | 3.23 | 3.23 | -2.12% | 260,815 | 3.22 |
| Aug 25, 2026 | 3.24 | 3.78 | 2.94 | 3.30 | 3.30 | +7.84% | 130,684 | 1.64 |
| Aug 24, 2026 | 3.24 | 3.24 | 2.93 | 3.06 | 3.06 | -1.29% | 8,403 | 0.10 |