5 DAY PERFORMANCE
-42.19%
1 MONTH PERFORMANCE
-0.82%
3 MONTH PERFORMANCE
+21.46%
YEAR-TO-DATE PERFORMANCE
-25.66%
Perpetuals.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.75 | $7.35 (-5.16%) | $8.17 | $7.15 | 34.31 K | $22.65 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 |
| 03/20/2026 | $4.93 | $5.15 (4.46%) | $5.15 | $4.91 | 18.20 K | $15.53 M |
| 03/19/2026 | $4.71 | $4.92 (4.46%) | $5.05 | $4.66 | 8.50 K | $14.84 M |
| 03/18/2026 | $4.92 | $4.74 (-3.66%) | $5.05 | $4.74 | 46.10 K | $14.29 M |
| 03/17/2026 | $5.44 | $5.13 (-5.7%) | $5.44 | $4.89 | 9.32 K | $15.47 M |
| 03/16/2026 | $5.30 | $5.40 (1.89%) | $5.60 | $5.06 | 108.05 K | $16.28 M |
| 03/13/2026 | $5.20 | $5.21 (0.19%) | $5.38 | $5.20 | 2.85 K | $15.71 M |
| 03/12/2026 | $5.30 | $5.12 (-3.4%) | $5.30 | $5.12 | 2.50 K | $15.44 M |
| 03/11/2026 | $5.49 | $5.28 (-3.83%) | $5.50 | $5.26 | 14.23 K | $15.92 M |
| 03/10/2026 | $4.89 | $5.28 (7.98%) | $5.35 | $4.83 | 31.35 K | $15.92 M |
| 03/09/2026 | $4.87 | $4.81 (-1.23%) | $4.98 | $4.75 | 4.70 K | $14.50 M |
| 03/06/2026 | $5.09 | $4.98 (-2.16%) | $5.09 | $4.75 | 27.62 K | $15.02 M |
| 03/05/2026 | $4.91 | $4.98 (1.43%) | $5.14 | $4.90 | 8.50 K | $15.02 M |
| 03/04/2026 | $4.85 | $5.04 (3.92%) | $5.08 | $4.80 | 5.83 K | $15.20 M |
| 03/03/2026 | $5.52 | $4.76 (-13.77%) | $5.52 | $4.74 | 17.92 K | $14.35 M |
| 03/02/2026 | $4.99 | $5.51 (10.42%) | $5.75 | $4.99 | 45.92 K | $16.61 M |
| 02/27/2026 | $4.73 | $5.00 (5.71%) | $5.07 | $4.58 | 39.40 K | $15.08 M |
| 02/26/2026 | $4.80 | $4.71 (-1.87%) | $4.95 | $4.29 | 34.20 K | $14.20 M |
| 02/25/2026 | $4.40 | $4.99 (13.41%) | $5.35 | $4.30 | 101.67 K | $15.05 M |
| 02/24/2026 | $4.56 | $4.46 (-2.19%) | $4.67 | $4.40 | 6.70 K | $13.45 M |
| 02/23/2026 | $4.64 | $4.58 (-1.29%) | $4.86 | $4.58 | 8.46 K | $13.81 M |
| 02/20/2026 | $4.67 | $4.80 (2.78%) | $4.99 | $4.63 | 17.30 K | $14.47 M |
| 02/19/2026 | $4.74 | $4.81 (1.48%) | $5.44 | $4.72 | 56.32 K | $14.50 M |
| 02/18/2026 | $5.21 | $4.75 (-8.83%) | $5.48 | $4.75 | 21.81 K | $14.32 M |
| 02/17/2026 | $5.12 | $5.13 (0.2%) | $5.31 | $4.79 | 9.62 K | $15.47 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 |
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.
