Skip to main content
Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
1.378
-0.052 (-3.61%)
At close: Sep 26, 2024, 4:00 PM
1.380
+0.002 (0.12%)
After-hours: Sep 26, 2024, 5:28 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.401.471.171.441.442.86%131,106
Sep 24, 20241.551.551.351.401.40-9.97%111,811
Sep 23, 20241.441.601.401.561.5611.07%555,097
Sep 20, 20241.391.431.371.401.402.94%58,007
Sep 19, 20241.411.431.321.361.36-1.45%95,285
Sep 18, 20241.411.481.341.381.38-104,291
Sep 17, 20241.401.471.371.381.38-2.06%329,305
Sep 16, 20241.411.411.331.411.414.37%9,810
Sep 13, 20241.301.421.291.351.35-1.46%16,897
Sep 12, 20241.331.391.291.371.372.24%13,534
Sep 11, 20241.291.351.271.341.346.35%13,363
Sep 10, 20241.271.351.241.261.26-1.56%18,449
Sep 9, 20241.271.291.251.281.28-0.78%9,114
Sep 6, 20241.291.381.271.291.291.57%17,559
Sep 5, 20241.311.341.271.271.27-1.55%11,607
Sep 4, 20241.271.361.261.291.294.03%15,601
Sep 3, 20241.391.391.241.241.24-10.79%40,458
Aug 30, 20241.351.401.351.391.392.21%12,161
Aug 29, 20241.361.371.321.361.36-30,799
Aug 28, 20241.451.451.351.361.36-2.16%12,119
Aug 27, 20241.471.471.351.391.39-7,815
Aug 26, 20241.481.481.391.391.39-4.14%13,548
Aug 23, 20241.371.491.351.451.456.62%23,887
Aug 22, 20241.361.431.361.361.360.74%6,198
Aug 21, 20241.301.391.301.351.35-18,903
Aug 20, 20241.451.451.351.351.35-8.16%5,850
Aug 19, 20241.451.471.361.471.479.70%24,021
Aug 16, 20241.401.431.311.341.34-2.90%35,273
Aug 15, 20241.351.401.331.381.382.30%36,740
Aug 14, 20241.321.391.321.351.350.67%17,393
Aug 13, 20241.391.401.301.341.34-10.67%50,215
Aug 12, 20241.271.511.231.501.5021.95%84,828
Aug 9, 20241.261.301.191.231.23-5.38%28,644
Aug 8, 20241.281.361.201.301.30-2.99%51,801
Aug 7, 20241.381.421.271.341.34-72,434
Aug 6, 20241.251.361.221.341.347.20%56,388
Aug 5, 20241.311.311.151.251.25-8.09%38,762
Aug 2, 20241.451.451.281.361.36-6.21%92,274
Aug 1, 20241.591.601.451.451.45-6.75%15,048
Jul 31, 20241.551.561.511.561.561.63%16,507
Jul 30, 20241.601.601.521.531.53-2.55%18,199
Jul 29, 20241.551.591.531.571.572.61%29,043
Jul 26, 20241.601.601.531.531.53-4.26%18,588
Jul 25, 20241.591.601.541.601.603.77%10,859
Jul 24, 20241.571.641.541.541.54-6.10%17,681
Jul 23, 20241.631.651.531.641.642.50%27,715
Jul 22, 20241.551.601.511.601.607.38%45,323
Jul 19, 20241.521.531.451.491.49-1.97%54,272
Jul 18, 20241.551.551.501.521.52-1.94%14,836
Jul 17, 20241.501.591.471.551.551.31%41,445
Jul 16, 20241.761.761.521.531.53-2.92%525,582
Jul 15, 20241.611.641.511.581.58-2.72%68,652
Jul 12, 20241.511.631.511.621.625.19%68,819
Jul 11, 20241.521.541.471.541.54-45,314
Jul 10, 20241.541.551.471.541.541.99%53,120
Jul 9, 20241.431.511.371.511.517.09%63,412
Jul 8, 20241.591.591.401.411.41-7.24%75,659
Jul 5, 20241.401.581.401.521.528.96%71,021
Jul 3, 20241.391.401.331.401.400.36%123,703
Jul 2, 20241.371.411.361.391.39-0.36%138,301
Jul 1, 20241.441.441.351.401.40-0.36%25,342
Jun 28, 20241.421.431.351.401.40-15,333
Jun 27, 20241.401.411.391.401.400.36%24,277
Jun 26, 20241.331.401.321.401.401.82%30,074
Jun 25, 20241.421.431.341.371.37-2.14%36,132
Jun 24, 20241.341.431.341.401.406.87%50,451
Jun 21, 20241.401.431.301.311.31-4.38%63,721
Jun 20, 20241.341.411.261.371.37-1.44%76,713
Jun 18, 20241.451.501.381.391.39-7.95%65,816
Jun 17, 20241.501.541.441.511.511.34%81,871
Jun 14, 20241.491.581.431.491.49-168,963
Jun 13, 20241.581.581.311.491.49-270,400
Jun 12, 20241.351.521.321.491.4917.32%246,526
Jun 11, 20241.261.301.251.271.27-1.55%19,098
Jun 10, 20241.251.301.241.291.293.20%22,307
Jun 7, 20241.281.281.231.251.25-0.79%22,545
Jun 6, 20241.271.321.241.261.26-0.94%20,874
Jun 5, 20241.261.301.221.271.270.16%26,360
Jun 4, 20241.211.271.201.271.273.25%17,664
Jun 3, 20241.291.301.201.231.23-3.15%28,615
May 31, 20241.301.331.251.271.27-3.05%35,697
May 30, 20241.341.361.281.311.31-28,913
May 29, 20241.351.351.301.311.312.34%16,555
May 28, 20241.341.351.171.281.28-3.76%45,452
May 24, 20241.331.341.301.331.33-16,980
May 23, 20241.411.411.291.331.33-3.62%47,338
May 22, 20241.381.401.381.381.38-0.72%15,789
May 21, 20241.351.401.351.391.392.96%43,831
May 20, 20241.361.421.351.351.35-2.17%61,705
May 17, 20241.411.421.351.381.38-1.43%48,104
May 16, 20241.411.431.361.401.400.72%50,361
May 15, 20241.431.491.371.391.39-2.11%49,652
May 14, 20241.551.581.411.421.42-8.39%140,407
May 13, 20241.441.591.441.551.557.64%232,477
May 10, 20241.351.441.341.441.445.11%76,125
May 9, 20241.401.401.361.371.37-1.79%27,192
May 8, 20241.381.401.351.401.400.72%30,992
May 7, 20241.361.421.361.391.391.84%47,161
May 6, 20241.391.421.351.361.36-2.86%52,550
May 3, 20241.411.411.361.401.403.70%53,054