5 DAY PERFORMANCE
-22.42%
1 MONTH PERFORMANCE
-31.09%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
-25.66%
Perpetuals.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.25 | $5.86 (-6.24%) | $6.29 | $5.86 | 36.40 K | $17.66 M |
| 06/18/2026 | $6.00 | $6.20 (3.33%) | $6.25 | $5.85 | 65.90 K | $18.70 M |
| 06/17/2026 | $6.12 | $5.85 (-4.41%) | $6.19 | $5.75 | 70.57 K | $17.64 M |
| 06/16/2026 | $6.01 | $6.07 (1%) | $6.15 | $5.64 | 327.20 K | $18.30 M |
| 06/15/2026 | $6.08 | $6.01 (-1.15%) | $6.08 | $5.90 | 50.70 K | $18.12 M |
| 06/12/2026 | $5.86 | $5.90 (0.68%) | $6.00 | $5.40 | 90.84 K | $17.79 M |
| 06/11/2026 | $5.61 | $6.01 (7.13%) | $6.02 | $5.23 | 70.23 K | $18.12 M |
| 06/10/2026 | $5.25 | $5.55 (5.71%) | $5.80 | $5.25 | 35.62 K | $16.74 M |
| 06/09/2026 | $4.54 | $5.34 (17.62%) | $5.35 | $4.44 | 61.30 K | $16.10 M |
| 06/08/2026 | $4.38 | $4.44 (1.37%) | $4.58 | $4.30 | 18.21 K | $13.39 M |
| 06/05/2026 | $4.94 | $4.34 (-12.15%) | $5.05 | $3.98 | 169.93 K | $13.09 M |
| 06/04/2026 | $5.60 | $4.89 (-12.68%) | $5.79 | $4.70 | 117.50 K | $14.75 M |
| 06/03/2026 | $5.15 | $5.38 (4.47%) | $5.95 | $5.00 | 78.90 K | $16.22 M |
| 06/02/2026 | $5.95 | $5.15 (-13.45%) | $6.32 | $5.15 | 88.40 K | $15.53 M |
| 06/01/2026 | $6.33 | $5.85 (-7.58%) | $6.33 | $5.80 | 17.60 K | $17.64 M |
| 05/29/2026 | $5.48 | $6.47 (18.07%) | $6.71 | $5.46 | 139.91 K | $19.51 M |
| 05/28/2026 | $6.89 | $5.76 (-16.4%) | $6.99 | $5.75 | 60.00 K | $17.37 M |
| 05/27/2026 | $6.98 | $6.60 (-5.44%) | $6.99 | $6.31 | 34.73 K | $19.90 M |
| 05/26/2026 | $6.94 | $6.43 (-7.35%) | $7.00 | $6.32 | 54.35 K | $19.39 M |
| 05/22/2026 | $7.39 | $6.98 (-5.55%) | $7.39 | $6.16 | 134.60 K | $21.05 M |
| 05/21/2026 | $7.02 | $6.93 (-1.28%) | $7.30 | $6.43 | 95.85 K | $20.90 M |
| 05/20/2026 | $7.17 | $7.04 (-1.81%) | $7.40 | $6.66 | 55.60 K | $21.23 M |
| 05/19/2026 | $6.77 | $7.18 (6.06%) | $7.40 | $6.68 | 33.80 K | $21.65 M |
| 05/18/2026 | $7.15 | $6.80 (-4.9%) | $7.44 | $6.80 | 66.60 K | $20.50 M |
| 05/15/2026 | $7.44 | $7.16 (-3.76%) | $7.44 | $7.00 | 46.43 K | $21.59 M |
| 05/14/2026 | $7.35 | $7.08 (-3.67%) | $7.45 | $5.92 | 91.40 K | $21.35 M |
| 05/13/2026 | $7.07 | $7.28 (2.97%) | $7.70 | $6.75 | 70.74 K | $21.95 M |
| 05/12/2026 | $7.62 | $6.99 (-8.27%) | $7.89 | $6.89 | 29.00 K | $21.08 M |
| 05/11/2026 | $8.14 | $7.60 (-6.63%) | $8.20 | $7.41 | 31.40 K | $22.92 M |
| 05/08/2026 | $8.18 | $8.09 (-1.1%) | $8.35 | $8.00 | 74.60 K | $24.39 M |
| 05/07/2026 | $7.54 | $8.04 (6.63%) | $8.40 | $7.51 | 81.00 K | $24.24 M |
| 05/06/2026 | $7.75 | $7.78 (0.39%) | $8.17 | $7.15 | 69.50 K | $23.46 M |
| 05/05/2026 | $8.30 | $7.68 (-7.47%) | $8.30 | $7.33 | 67.05 K | $23.16 M |
| 05/04/2026 | $8.35 | $8.12 (-2.75%) | $8.40 | $7.71 | 45.50 K | $24.48 M |
| 05/01/2026 | $8.18 | $8.32 (1.71%) | $8.33 | $8.15 | 71.11 K | $25.09 M |
| 04/30/2026 | $7.90 | $8.08 (2.28%) | $8.20 | $7.63 | 165.25 K | $24.36 M |
| 04/29/2026 | $7.62 | $7.88 (3.41%) | $7.90 | $7.37 | 100.85 K | $23.76 M |
| 04/28/2026 | $7.33 | $7.59 (3.55%) | $7.65 | $6.83 | 241.90 K | $22.89 M |
| 04/27/2026 | $7.18 | $7.33 (2.09%) | $7.51 | $7.08 | 335.23 K | $22.10 M |
| 04/24/2026 | $7.15 | $7.16 (0.14%) | $7.65 | $6.51 | 153.80 K | $21.59 M |
| 04/23/2026 | $7.85 | $6.91 (-11.97%) | $7.85 | $6.87 | 137.11 K | $20.84 M |
| 04/22/2026 | $7.33 | $7.52 (2.59%) | $7.86 | $7.00 | 210.53 K | $22.68 M |
| 04/21/2026 | $7.90 | $7.32 (-7.34%) | $7.90 | $6.45 | 206.10 K | $22.07 M |
| 04/20/2026 | $7.28 | $7.88 (8.24%) | $7.88 | $6.97 | 516.10 K | $23.76 M |
| 04/17/2026 | $6.70 | $6.97 (4.03%) | $7.05 | $6.35 | 207.63 K | $21.02 M |
| 04/16/2026 | $6.00 | $6.70 (11.67%) | $7.01 | $5.60 | 189.24 K | $20.20 M |
| 04/15/2026 | $5.25 | $5.78 (10.1%) | $6.05 | $5.25 | 208.14 K | $17.43 M |
| 04/14/2026 | $3.98 | $5.17 (29.9%) | $5.24 | $3.98 | 156.11 K | $15.59 M |
| 04/13/2026 | $4.17 | $4.11 (-1.44%) | $4.17 | $3.81 | 43.71 K | $12.39 M |
| 04/10/2026 | $4.50 | $4.07 (-9.56%) | $4.50 | $3.55 | 174.10 K | $12.27 M |
| 04/09/2026 | $5.20 | $5.04 (-3.08%) | $5.20 | $5.04 | 700.55 K | $15.20 M |
| 04/08/2026 | $4.55 | $5.05 (10.99%) | $5.18 | $4.55 | 51.27 K | $15.23 M |
| 04/07/2026 | $4.95 | $4.55 (-8.08%) | $5.00 | $4.55 | 10.25 K | $13.72 M |
| 04/06/2026 | $4.89 | $4.85 (-0.82%) | $5.09 | $4.85 | 13.82 K | $14.62 M |
| 04/02/2026 | $4.79 | $5.10 (6.47%) | $5.19 | $4.76 | 6.10 K | $15.38 M |
| 04/01/2026 | $4.99 | $4.92 (-1.4%) | $5.13 | $4.75 | 38.90 K | $14.84 M |
| 03/31/2026 | $5.15 | $4.95 (-3.88%) | $5.23 | $4.80 | 75.52 K | $14.93 M |
| 03/30/2026 | $4.82 | $5.03 (4.36%) | $5.15 | $4.75 | 50.60 K | $15.17 M |
| 03/27/2026 | $4.96 | $4.94 (-0.4%) | $5.10 | $4.88 | 60.84 K | $14.90 M |
| 03/26/2026 | $4.90 | $4.78 (-2.45%) | $4.99 | $4.75 | 19.72 K | $14.41 M |
| 03/25/2026 | $5.03 | $5.01 (-0.4%) | $5.23 | $4.89 | 57.14 K | $15.11 M |
| 03/24/2026 | $4.85 | $5.03 (3.71%) | $5.21 | $4.77 | 3.11 K | $15.17 M |
| 03/23/2026 | $5.27 | $5.06 (-3.98%) | $5.27 | $4.78 | 8.40 K | $15.26 M |
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.
