Perpetual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	17.10	17.10	16.91	17.06	17.06	0.62%	51,825
Oct 6, 2026	16.73	17.05	16.73	16.95	16.95	0.89%	421,429
Oct 5, 2026	16.90	16.96	16.61	16.80	16.80	-0.59%	487,555
Oct 2, 2026	16.95	17.02	16.71	16.90	16.90	0.42%	469,251
Oct 1, 2026	17.21	17.25	16.64	16.83	16.83	-2.21%	447,023
Sep 30, 2026	17.25	17.34	17.09	17.21	17.21	-0.06%	467,238
Sep 29, 2026	17.01	17.22	16.87	17.22	17.22	1.29%	459,331
Sep 28, 2026	16.76	17.05	16.68	17.00	17.00	1.13%	473,259
Sep 25, 2026	16.97	16.97	16.73	16.81	16.81	-1.18%	285,854
Sep 24, 2026	16.74	17.02	16.74	17.01	17.01	-0.12%	262,180
Sep 23, 2026	16.61	17.13	16.55	17.03	17.03	2.41%	1,002,503
Sep 22, 2026	16.59	17.00	16.55	16.63	16.63	-0.06%	885,242
Sep 21, 2026	18.19	18.20	16.39	16.64	16.64	-15.10%	2,616,027
Sep 18, 2026	18.66	19.61	18.62	19.60	19.60	4.64%	2,000,019
Sep 17, 2026	18.47	19.03	18.47	18.73	18.73	0.48%	706,140
Sep 16, 2026	18.09	18.94	18.00	18.64	18.64	-0.32%	475,792
Sep 15, 2026	18.05	18.90	17.96	18.70	18.70	3.54%	460,963
Sep 14, 2026	18.65	18.65	17.91	18.06	18.06	-1.31%	361,679
Sep 11, 2026	18.33	18.44	18.23	18.30	18.30	-0.87%	219,763
Sep 10, 2026	18.42	18.58	18.29	18.46	18.46	-	301,147
Sep 9, 2026	19.29	19.39	19.04	19.09	18.46	-1.24%	313,641
Sep 8, 2026	19.23	19.41	19.22	19.33	18.69	0.05%	303,255
Sep 7, 2026	19.20	19.36	19.05	19.32	18.68	1.20%	164,908
Sep 4, 2026	19.00	19.17	19.00	19.09	18.46	1.27%	135,324
Sep 3, 2026	19.05	19.05	18.70	18.85	18.23	-0.53%	312,623
Sep 2, 2026	19.00	19.10	18.89	18.95	18.32	-1.25%	267,978
Sep 1, 2026	19.06	19.24	18.91	19.19	18.56	0.63%	251,477
Aug 31, 2026	19.40	19.44	19.07	19.07	18.44	-1.90%	322,837
Aug 28, 2026	20.03	20.21	19.15	19.44	18.80	-3.91%	297,478
Aug 27, 2026	19.60	20.26	18.91	20.23	19.56	3.32%	450,744
Aug 26, 2026	19.50	19.70	19.39	19.58	18.93	-0.51%	168,734
Aug 25, 2026	19.08	19.68	19.08	19.68	19.03	2.18%	145,864
Aug 24, 2026	19.38	19.53	19.13	19.26	18.62	-1.28%	233,179
Aug 21, 2026	19.29	19.78	19.22	19.51	18.87	-0.96%	174,474
Aug 20, 2026	19.80	19.81	19.51	19.70	19.05	0.20%	235,008
Aug 19, 2026	19.39	19.66	19.18	19.66	19.01	2.50%	221,027
Aug 18, 2026	19.21	19.43	19.02	19.18	18.55	-1.34%	215,148
Aug 17, 2026	19.33	19.58	19.17	19.44	18.80	0.67%	333,333
Aug 14, 2026	19.19	19.31	19.12	19.31	18.67	0.84%	163,715
Aug 13, 2026	19.22	19.23	18.88	19.15	18.52	0.63%	176,989
Aug 12, 2026	19.05	19.10	18.91	19.03	18.40	-0.89%	115,949
Aug 11, 2026	18.82	19.25	18.73	19.20	18.57	2.02%	286,478
Aug 10, 2026	18.58	18.82	18.58	18.82	18.20	0.53%	168,372
Aug 7, 2026	18.83	18.86	18.55	18.72	18.10	-0.16%	170,202
Aug 6, 2026	18.65	18.96	18.45	18.75	18.13	0.27%	189,185
Aug 5, 2026	18.58	18.80	18.50	18.70	18.08	0.65%	167,501
Aug 4, 2026	18.78	18.82	18.50	18.58	17.97	-0.48%	337,925
Aug 3, 2026	18.89	18.95	18.62	18.67	18.05	-1.53%	251,156
Jul 31, 2026	18.58	18.96	18.49	18.96	18.33	1.61%	337,869
Jul 30, 2026	19.40	19.41	18.08	18.66	18.04	-5.61%	673,914