5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-27.34%
YEAR-TO-DATE PERFORMANCE
-20.71%
Perpetuals.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $5.12 | $5.13 (0.2%) | $5.31 | $4.79 | 9.62 K | $15.17 M |
| 02/13/2026 | $4.95 | $5.20 (5.05%) | $5.34 | $4.70 | 73.00 K | $15.68 M |
| 02/12/2026 | $4.41 | $4.96 (12.47%) | $4.96 | $4.38 | 50.46 K | $14.96 M |
| 02/11/2026 | $4.11 | $4.27 (3.89%) | $4.49 | $3.85 | 38.13 K | $12.88 M |
| 02/10/2026 | $4.00 | $4.16 (4%) | $4.31 | $4.00 | 31.92 K | $12.54 M |
| 02/09/2026 | $4.16 | $4.07 (-2.16%) | $4.16 | $3.84 | 13.04 K | $12.27 M |
| 02/06/2026 | $3.90 | $3.96 (1.54%) | $4.09 | $3.88 | 12.20 K | $11.94 M |
| 02/05/2026 | $4.14 | $3.90 (-5.8%) | $4.15 | $3.87 | 37.60 K | $11.76 M |
| 02/04/2026 | $3.85 | $4.30 (11.69%) | $4.32 | $3.46 | 161.99 K | $12.97 M |
| 02/03/2026 | $4.27 | $4.05 (-5.15%) | $4.33 | $3.77 | 943.00 K | $12.21 M |
| 02/02/2026 | $4.70 | $4.51 (-4.04%) | $5.00 | $3.78 | 70.21 K | $13.60 M |
| 01/30/2026 | $5.13 | $5.04 (-1.75%) | $5.19 | $4.50 | 84.02 K | $15.20 M |
| 01/29/2026 | $5.40 | $5.17 (-4.26%) | $5.50 | $5.05 | 65.82 K | $15.59 M |
| 01/28/2026 | $5.70 | $5.52 (-3.16%) | $5.93 | $5.35 | 260.20 K | $16.64 M |
| 01/27/2026 | $5.97 | $6.39 (7.04%) | $6.49 | $5.51 | 2.14 M | $19.27 M |
| 01/26/2026 | $6.23 | $5.98 (-4.01%) | $6.23 | $5.75 | 43.00 K | $18.03 M |
| 01/23/2026 | $6.53 | $6.75 (3.37%) | $7.02 | $6.53 | 153.51 K | $20.35 M |
| 01/22/2026 | $6.67 | $6.83 (2.4%) | $7.14 | $6.52 | 47.28 K | $20.60 M |
| 01/21/2026 | $6.90 | $6.52 (-5.51%) | $6.90 | $5.83 | 35.36 K | $19.66 M |
| 01/20/2026 | $7.79 | $6.21 (-20.28%) | $7.96 | $6.05 | 36.84 K | $18.73 M |
| 01/16/2026 | $6.45 | $7.06 (9.46%) | $7.36 | $5.23 | 136.53 K | |
| 01/15/2026 | $5.64 | $6.49 (15.07%) | $6.49 | $5.64 | 556.71 K | |
| 01/14/2026 | $5.90 | $6.06 (2.71%) | $6.07 | $5.82 | 8.20 K | |
| 01/13/2026 | $5.94 | $6.08 (2.36%) | $6.34 | $5.40 | 25.90 K | |
| 01/12/2026 | $6.00 | $5.57 (-7.17%) | $6.00 | $5.53 | 16.80 K | |
| 01/09/2026 | $6.20 | $6.00 (-3.23%) | $6.40 | $5.85 | 10.10 K | |
| 01/08/2026 | $6.10 | $6.00 (-1.64%) | $6.61 | $6.00 | 10.90 K | |
| 01/07/2026 | $6.00 | $6.35 (5.83%) | $6.75 | $5.76 | 52.70 K | |
| 01/06/2026 | $5.89 | $5.75 (-2.46%) | $6.45 | $5.75 | 7.70 K | |
| 01/05/2026 | $6.40 | $5.79 (-9.53%) | $6.40 | $5.79 | 6.10 K | |
| 01/02/2026 | $6.30 | $6.52 (3.49%) | $7.00 | $6.30 | 48.80 K | |
| 12/31/2025 | $6.20 | $6.47 (4.44%) | $6.55 | $5.72 | 36.70 K | |
| 12/30/2025 | $5.00 | $5.92 (18.4%) | $6.09 | $5.00 | 28.70 K | |
| 12/29/2025 | $5.28 | $4.96 (-6.06%) | $5.44 | $4.76 | 15.50 K | |
| 12/26/2025 | $4.82 | $4.80 (-0.41%) | $5.41 | $4.80 | 57.00 K | |
| 12/24/2025 | $4.97 | $4.83 (-2.82%) | $4.99 | $4.70 | 2.80 K | |
| 12/23/2025 | $5.27 | $4.74 (-10.06%) | $5.27 | $4.74 | 3.10 K | |
| 12/22/2025 | $4.80 | $5.53 (15.26%) | $5.53 | $4.80 | 1.50 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
