Perpetual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.13	19.13	17.65	18.11	18.11	-4.63%	767,855
Jan 29, 2026	18.92	19.29	18.75	18.99	18.99	1.01%	428,882
Jan 28, 2026	19.09	19.21	18.70	18.80	18.80	-1.52%	173,108
Jan 27, 2026	18.70	19.24	18.60	19.09	19.09	2.19%	334,133
Jan 23, 2026	18.62	18.85	18.60	18.68	18.68	-0.27%	120,189
Jan 22, 2026	18.53	18.79	18.53	18.73	18.73	1.24%	160,466
Jan 21, 2026	18.70	18.70	18.45	18.50	18.50	-1.28%	219,147
Jan 20, 2026	18.60	18.80	18.55	18.74	18.74	-0.37%	162,988
Jan 19, 2026	18.93	19.04	18.71	18.81	18.81	-0.90%	128,640
Jan 16, 2026	18.44	18.98	18.44	18.98	18.98	2.54%	181,704
Jan 15, 2026	18.60	18.67	18.44	18.51	18.51	-0.54%	185,746
Jan 14, 2026	18.71	18.83	18.60	18.61	18.61	-0.48%	130,065
Jan 13, 2026	18.80	18.95	18.67	18.70	18.70	-0.64%	176,359
Jan 12, 2026	19.01	19.21	18.70	18.82	18.82	-1.05%	162,248
Jan 9, 2026	19.37	19.56	19.02	19.02	19.02	-1.81%	144,248
Jan 8, 2026	19.40	19.46	19.21	19.37	19.37	0.10%	135,794
Jan 7, 2026	18.86	19.47	18.76	19.35	19.35	2.33%	303,648
Jan 6, 2026	18.79	19.07	18.72	18.91	18.91	1.61%	214,933
Jan 5, 2026	18.77	18.96	18.57	18.61	18.61	-1.43%	95,596
Jan 2, 2026	18.70	18.91	18.70	18.88	18.88	1.18%	71,395
Dec 31, 2025	18.72	18.81	18.55	18.66	18.66	-1.11%	92,156
Dec 30, 2025	18.85	19.04	18.74	18.87	18.87	0.16%	109,665
Dec 29, 2025	19.01	19.07	18.75	18.84	18.84	-1.57%	95,446
Dec 24, 2025	18.72	19.14	18.72	19.14	19.14	0.47%	86,646
Dec 23, 2025	19.00	19.19	18.80	19.05	19.05	1.17%	149,215
Dec 22, 2025	18.99	19.07	18.70	18.83	18.83	-1.00%	160,148
Dec 19, 2025	18.94	19.16	18.87	19.02	19.02	0.21%	340,716
Dec 18, 2025	18.83	18.99	18.64	18.98	18.98	0.96%	202,668
Dec 17, 2025	18.92	19.11	18.63	18.80	18.80	-0.48%	222,485
Dec 16, 2025	18.68	18.94	18.63	18.89	18.89	1.23%	196,367
Dec 15, 2025	18.98	19.18	18.66	18.66	18.66	-2.15%	168,734
Dec 12, 2025	18.85	19.12	18.80	19.07	19.07	1.17%	234,282
Dec 11, 2025	18.85	19.02	18.81	18.85	18.85	0.64%	131,098
Dec 10, 2025	19.00	19.00	18.71	18.73	18.73	-1.42%	114,563
Dec 9, 2025	18.99	19.04	18.81	19.00	19.00	0.05%	130,704
Dec 8, 2025	18.62	19.02	18.62	18.99	18.99	1.23%	146,994
Dec 5, 2025	18.88	18.92	18.61	18.76	18.76	-0.95%	132,536
Dec 4, 2025	18.86	19.04	18.70	18.94	18.94	0.91%	175,328
Dec 3, 2025	18.70	19.12	18.70	18.77	18.77	0.11%	160,595
Dec 2, 2025	18.60	18.93	18.60	18.75	18.75	-0.42%	110,638
Dec 1, 2025	19.08	19.16	18.78	18.83	18.83	-1.88%	89,021
Nov 28, 2025	19.25	19.29	19.03	19.19	19.19	-0.26%	136,341
Nov 27, 2025	19.00	19.33	19.00	19.24	19.24	0.05%	175,262
Nov 26, 2025	18.98	19.28	18.94	19.23	19.23	2.29%	218,100
Nov 25, 2025	18.69	18.92	18.58	18.80	18.80	0.16%	195,164
Nov 24, 2025	18.59	18.86	18.50	18.77	18.77	1.79%	433,461
Nov 21, 2025	18.38	18.44	18.20	18.44	18.44	-0.97%	175,866
Nov 20, 2025	17.93	18.63	17.93	18.62	18.62	3.73%	192,166
Nov 19, 2025	18.11	18.20	17.85	17.95	17.95	-0.88%	375,270
Nov 18, 2025	18.49	18.49	18.05	18.11	18.11	-3.21%	342,527