Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
1.470
+0.020 (1.38%)
At close: Oct 29, 2025, 4:00 PM EDT
1.448
-0.022 (-1.48%)
After-hours: Oct 29, 2025, 7:45 PM EDT

Peraso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.451.491.401.471.471.38%442,757
Oct 28, 20251.521.541.451.451.45-3.97%432,400
Oct 27, 20251.541.571.451.511.511.34%626,422
Oct 24, 20251.461.511.451.491.494.93%379,757
Oct 23, 20251.471.521.411.421.42-2.74%432,631
Oct 22, 20251.531.541.381.461.46-5.19%1,183,890
Oct 21, 20251.611.741.531.541.54-2.53%1,408,841
Oct 20, 20251.781.831.551.581.58-10.23%1,824,797
Oct 17, 20252.192.201.621.761.76-24.14%3,278,880
Oct 16, 20251.962.371.962.322.3218.97%3,491,718
Oct 15, 20251.821.961.721.951.9514.71%1,639,020
Oct 14, 20251.731.801.651.701.70-7.61%1,323,841
Oct 13, 20251.651.851.581.841.8418.71%1,919,078
Oct 10, 20251.731.761.531.551.55-4.32%2,782,964
Oct 9, 20251.442.001.431.621.6218.25%23,633,519
Oct 8, 20251.311.401.261.371.371.48%867,744
Oct 7, 20251.241.351.231.351.3512.50%1,148,518
Oct 6, 20251.241.271.181.201.20-1.23%732,499
Oct 3, 20251.221.281.221.221.220.41%346,505
Oct 2, 20251.251.251.211.211.21-1.63%228,253
Oct 1, 20251.231.281.211.231.23-1.60%336,347
Sep 30, 20251.201.271.191.251.255.04%644,569
Sep 29, 20251.201.211.171.191.19-1.65%252,782
Sep 26, 20251.181.211.151.211.212.54%273,550
Sep 25, 20251.151.201.131.181.182.61%202,130
Sep 24, 20251.181.191.141.151.15-3.36%255,454
Sep 23, 20251.231.261.191.191.19-2.46%431,103
Sep 22, 20251.201.251.161.221.227.02%858,969
Sep 19, 20251.121.151.081.141.142.70%678,178
Sep 18, 20251.141.161.091.111.11-3.48%496,673
Sep 17, 20251.221.221.151.151.15-4.96%464,334
Sep 16, 20251.241.241.151.211.21-3.20%697,151
Sep 15, 20251.331.351.201.251.255.93%1,736,481
Sep 12, 20251.251.301.181.181.18-4.07%783,698
Sep 11, 20251.291.401.211.231.23-6.82%1,231,995
Sep 10, 20251.131.351.121.321.3222.22%3,256,952
Sep 9, 20251.211.231.001.081.08-16.28%2,915,779
Sep 8, 20251.371.401.231.291.29-6.52%7,979,251
Sep 5, 20251.501.631.141.381.3868.70%187,294,100
Sep 4, 20250.870.920.820.820.82-4.88%117,150
Sep 3, 20250.850.880.840.860.861.03%33,167
Sep 2, 20250.890.890.840.850.85-2.17%68,239
Aug 29, 20250.890.920.870.870.87-1.96%64,343
Aug 28, 20250.870.930.860.890.892.64%159,914
Aug 27, 20250.870.870.850.860.863.05%48,248
Aug 26, 20250.820.860.820.840.841.10%85,300
Aug 25, 20250.820.840.800.830.830.41%42,087
Aug 22, 20250.800.830.770.830.832.05%81,245
Aug 21, 20250.810.810.790.810.81-0.95%43,048
Aug 20, 20250.820.830.790.820.82-0.80%91,603