Perpetual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	18.77	18.77	18.61	18.71	18.71	-0.32%	229,802
Nov 14, 2025	18.97	19.02	18.74	18.77	18.77	-3.05%	197,461
Nov 13, 2025	19.43	19.63	19.25	19.36	19.36	-0.21%	331,807
Nov 12, 2025	19.59	19.60	19.25	19.40	19.40	0.36%	130,865
Nov 11, 2025	19.24	19.59	19.20	19.33	19.33	0.94%	187,218
Nov 10, 2025	18.97	19.26	18.97	19.15	19.15	1.59%	320,127
Nov 7, 2025	19.10	19.12	18.83	18.85	18.85	-1.41%	135,345
Nov 6, 2025	19.21	19.23	18.95	19.12	19.12	-0.16%	285,406
Nov 5, 2025	19.17	19.17	18.70	19.15	19.15	1.00%	183,140
Nov 4, 2025	19.21	19.21	18.82	18.96	18.96	-0.73%	165,188
Nov 3, 2025	19.25	19.26	19.05	19.10	19.10	-0.47%	222,500
Oct 31, 2025	19.40	19.44	19.17	19.19	19.19	-1.08%	236,743
Oct 30, 2025	19.11	19.45	19.11	19.40	19.40	0.88%	394,270
Oct 29, 2025	19.27	19.45	19.18	19.23	19.23	0.52%	368,172
Oct 28, 2025	19.15	19.27	18.95	19.13	19.13	-0.10%	282,971
Oct 27, 2025	19.23	19.23	18.99	19.15	19.15	-0.88%	435,322
Oct 24, 2025	19.66	19.73	19.29	19.32	19.32	0.10%	338,265
Oct 23, 2025	20.23	20.23	19.27	19.30	19.30	-4.31%	381,552
Oct 22, 2025	19.83	20.40	19.76	20.17	20.17	1.82%	419,950
Oct 21, 2025	21.25	21.25	19.17	19.81	19.81	-6.91%	812,228
Oct 20, 2025	20.43	21.41	20.43	21.28	21.28	3.05%	368,482
Oct 17, 2025	20.50	20.73	20.47	20.65	20.65	-1.20%	153,268
Oct 16, 2025	20.91	21.24	20.78	20.90	20.90	0.43%	196,045
Oct 15, 2025	20.70	20.81	20.45	20.81	20.81	0.92%	280,907
Oct 14, 2025	19.83	20.68	19.73	20.62	20.62	3.98%	302,939
Oct 13, 2025	19.65	19.90	19.38	19.83	19.83	-0.25%	194,755