Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.846
+0.020 (2.42%)
At close: Nov 20, 2024, 4:00 PM
0.811
-0.035 (-4.14%)
After-hours: Nov 20, 2024, 6:05 PM EST
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.84 | 0.85 | 0.77 | 0.85 | 0.85 | 2.42% | 122,624 |
| Nov 19, 2024 | 0.88 | 0.89 | 0.79 | 0.83 | 0.83 | -3.84% | 58,582 |
| Nov 18, 2024 | 0.88 | 0.88 | 0.79 | 0.86 | 0.86 | 3.62% | 119,932 |
| Nov 15, 2024 | 0.77 | 0.84 | 0.73 | 0.83 | 0.83 | 9.95% | 142,466 |
| Nov 14, 2024 | 0.86 | 0.87 | 0.73 | 0.75 | 0.75 | -11.50% | 212,861 |
| Nov 13, 2024 | 1.05 | 1.06 | 0.85 | 0.85 | 0.85 | -19.62% | 268,628 |
| Nov 12, 2024 | 1.15 | 1.17 | 1.00 | 1.06 | 1.06 | -5.36% | 211,192 |
| Nov 11, 2024 | 1.00 | 1.13 | 0.97 | 1.12 | 1.12 | 12.00% | 244,661 |
| Nov 8, 2024 | 1.20 | 1.33 | 0.92 | 1.00 | 1.00 | -13.04% | 737,646 |
| Nov 7, 2024 | 1.16 | 1.17 | 1.05 | 1.15 | 1.15 | -0.86% | 219,272 |
| Nov 6, 2024 | 1.22 | 1.24 | 1.13 | 1.16 | 1.16 | -4.92% | 185,430 |
| Nov 5, 2024 | 1.59 | 1.59 | 1.18 | 1.22 | 1.22 | -24.22% | 435,832 |
| Nov 4, 2024 | 1.76 | 1.83 | 1.54 | 1.61 | 1.61 | -14.36% | 328,680 |
| Nov 1, 2024 | 1.95 | 1.97 | 1.62 | 1.88 | 1.88 | -2.59% | 2,115,320 |
| Oct 31, 2024 | 2.15 | 2.18 | 1.85 | 1.93 | 1.93 | -5.85% | 142,403 |
| Oct 30, 2024 | 1.96 | 2.11 | 1.90 | 2.05 | 2.05 | 4.06% | 100,266 |
| Oct 29, 2024 | 2.07 | 2.17 | 1.90 | 1.97 | 1.97 | - | 147,067 |
| Oct 28, 2024 | 1.90 | 2.34 | 1.88 | 1.97 | 1.97 | 5.91% | 757,734 |
| Oct 25, 2024 | 1.72 | 1.88 | 1.68 | 1.86 | 1.86 | 7.51% | 69,505 |
| Oct 24, 2024 | 1.83 | 1.84 | 1.67 | 1.73 | 1.73 | -6.49% | 185,844 |
| Oct 23, 2024 | 1.89 | 1.90 | 1.78 | 1.85 | 1.85 | 4.52% | 58,911 |
| Oct 22, 2024 | 1.73 | 1.79 | 1.68 | 1.77 | 1.77 | 0.57% | 30,586 |
| Oct 21, 2024 | 1.82 | 1.87 | 1.71 | 1.76 | 1.76 | 0.57% | 172,326 |
| Oct 18, 2024 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 2.94% | 55,588 |
| Oct 17, 2024 | 1.68 | 1.75 | 1.60 | 1.70 | 1.70 | 5.99% | 54,146 |
| Oct 16, 2024 | 1.64 | 1.65 | 1.52 | 1.60 | 1.60 | 2.82% | 68,157 |
| Oct 15, 2024 | 1.67 | 1.68 | 1.56 | 1.56 | 1.56 | -4.29% | 71,848 |
| Oct 14, 2024 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | 0.62% | 61,536 |
| Oct 11, 2024 | 1.75 | 1.80 | 1.60 | 1.62 | 1.62 | -7.43% | 77,131 |
| Oct 10, 2024 | 1.81 | 1.93 | 1.75 | 1.75 | 1.75 | -1.19% | 153,181 |
| Oct 9, 2024 | 1.71 | 1.80 | 1.65 | 1.77 | 1.77 | 5.42% | 99,402 |
| Oct 8, 2024 | 1.64 | 1.74 | 1.56 | 1.68 | 1.68 | 0.60% | 71,909 |
| Oct 7, 2024 | 1.52 | 1.68 | 1.50 | 1.67 | 1.67 | 7.74% | 143,231 |
| Oct 4, 2024 | 1.50 | 1.55 | 1.45 | 1.55 | 1.55 | 4.03% | 97,104 |
| Oct 3, 2024 | 1.51 | 1.55 | 1.38 | 1.49 | 1.49 | 1.36% | 47,392 |
| Oct 2, 2024 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | 4.26% | 24,358 |
| Oct 1, 2024 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 20,786 |
| Sep 30, 2024 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 39,370 |
| Sep 27, 2024 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | -0.58% | 28,419 |
| Sep 26, 2024 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -4.31% | 24,812 |
| Sep 25, 2024 | 1.40 | 1.47 | 1.17 | 1.44 | 1.44 | 2.86% | 131,106 |
| Sep 24, 2024 | 1.55 | 1.55 | 1.35 | 1.40 | 1.40 | -9.97% | 111,811 |
| Sep 23, 2024 | 1.44 | 1.60 | 1.40 | 1.56 | 1.56 | 11.07% | 555,097 |
| Sep 20, 2024 | 1.39 | 1.43 | 1.37 | 1.40 | 1.40 | 2.94% | 58,007 |
| Sep 19, 2024 | 1.41 | 1.43 | 1.32 | 1.36 | 1.36 | -1.45% | 95,285 |
| Sep 18, 2024 | 1.41 | 1.48 | 1.34 | 1.38 | 1.38 | - | 104,291 |
| Sep 17, 2024 | 1.40 | 1.47 | 1.37 | 1.38 | 1.38 | -2.06% | 329,305 |
| Sep 16, 2024 | 1.41 | 1.41 | 1.33 | 1.41 | 1.41 | 4.37% | 9,810 |
| Sep 13, 2024 | 1.30 | 1.42 | 1.29 | 1.35 | 1.35 | -1.46% | 16,897 |
| Sep 12, 2024 | 1.33 | 1.39 | 1.29 | 1.37 | 1.37 | 2.24% | 13,534 |
| Sep 11, 2024 | 1.29 | 1.35 | 1.27 | 1.34 | 1.34 | 6.35% | 13,363 |
| Sep 10, 2024 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | -1.56% | 18,449 |
| Sep 9, 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 9,114 |
| Sep 6, 2024 | 1.29 | 1.38 | 1.27 | 1.29 | 1.29 | 1.57% | 17,559 |
| Sep 5, 2024 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 11,607 |
| Sep 4, 2024 | 1.27 | 1.36 | 1.26 | 1.29 | 1.29 | 4.03% | 15,601 |
| Sep 3, 2024 | 1.39 | 1.39 | 1.24 | 1.24 | 1.24 | -10.79% | 40,458 |
| Aug 30, 2024 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.21% | 12,161 |
| Aug 29, 2024 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | - | 30,799 |
| Aug 28, 2024 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 12,119 |
| Aug 27, 2024 | 1.47 | 1.47 | 1.35 | 1.39 | 1.39 | - | 7,815 |
| Aug 26, 2024 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -4.14% | 13,548 |
| Aug 23, 2024 | 1.37 | 1.49 | 1.35 | 1.45 | 1.45 | 6.62% | 23,887 |
| Aug 22, 2024 | 1.36 | 1.43 | 1.36 | 1.36 | 1.36 | 0.74% | 6,198 |
| Aug 21, 2024 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | - | 18,903 |
| Aug 20, 2024 | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -8.16% | 5,850 |
| Aug 19, 2024 | 1.45 | 1.47 | 1.36 | 1.47 | 1.47 | 9.70% | 24,021 |
| Aug 16, 2024 | 1.40 | 1.43 | 1.31 | 1.34 | 1.34 | -2.90% | 35,273 |
| Aug 15, 2024 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 2.30% | 36,740 |
| Aug 14, 2024 | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | 0.67% | 17,393 |
| Aug 13, 2024 | 1.39 | 1.40 | 1.30 | 1.34 | 1.34 | -10.67% | 50,215 |
| Aug 12, 2024 | 1.27 | 1.51 | 1.23 | 1.50 | 1.50 | 21.95% | 84,828 |
| Aug 9, 2024 | 1.26 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 28,644 |
| Aug 8, 2024 | 1.28 | 1.36 | 1.20 | 1.30 | 1.30 | -2.99% | 51,801 |
| Aug 7, 2024 | 1.38 | 1.42 | 1.27 | 1.34 | 1.34 | - | 72,434 |
| Aug 6, 2024 | 1.25 | 1.36 | 1.22 | 1.34 | 1.34 | 7.20% | 56,388 |
| Aug 5, 2024 | 1.31 | 1.31 | 1.15 | 1.25 | 1.25 | -8.09% | 38,762 |
| Aug 2, 2024 | 1.45 | 1.45 | 1.28 | 1.36 | 1.36 | -6.21% | 92,274 |
| Aug 1, 2024 | 1.59 | 1.60 | 1.45 | 1.45 | 1.45 | -6.75% | 15,048 |
| Jul 31, 2024 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 1.63% | 16,507 |
| Jul 30, 2024 | 1.60 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 18,199 |
| Jul 29, 2024 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 29,043 |
| Jul 26, 2024 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.26% | 18,588 |
| Jul 25, 2024 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | 3.77% | 10,859 |
| Jul 24, 2024 | 1.57 | 1.64 | 1.54 | 1.54 | 1.54 | -6.10% | 17,681 |
| Jul 23, 2024 | 1.63 | 1.65 | 1.53 | 1.64 | 1.64 | 2.50% | 27,715 |
| Jul 22, 2024 | 1.55 | 1.60 | 1.51 | 1.60 | 1.60 | 7.38% | 45,323 |
| Jul 19, 2024 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -1.97% | 54,272 |
| Jul 18, 2024 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 14,836 |
| Jul 17, 2024 | 1.50 | 1.59 | 1.47 | 1.55 | 1.55 | 1.31% | 41,445 |
| Jul 16, 2024 | 1.76 | 1.76 | 1.52 | 1.53 | 1.53 | -2.92% | 525,582 |
| Jul 15, 2024 | 1.61 | 1.64 | 1.51 | 1.58 | 1.58 | -2.72% | 68,652 |
| Jul 12, 2024 | 1.51 | 1.63 | 1.51 | 1.62 | 1.62 | 5.19% | 68,819 |
| Jul 11, 2024 | 1.52 | 1.54 | 1.47 | 1.54 | 1.54 | - | 45,314 |
| Jul 10, 2024 | 1.54 | 1.55 | 1.47 | 1.54 | 1.54 | 1.99% | 53,120 |
| Jul 9, 2024 | 1.43 | 1.51 | 1.37 | 1.51 | 1.51 | 7.09% | 63,412 |
| Jul 8, 2024 | 1.59 | 1.59 | 1.40 | 1.41 | 1.41 | -7.24% | 75,659 |
| Jul 5, 2024 | 1.40 | 1.58 | 1.40 | 1.52 | 1.52 | 8.96% | 71,021 |
| Jul 3, 2024 | 1.39 | 1.40 | 1.33 | 1.40 | 1.40 | 0.36% | 123,703 |
| Jul 2, 2024 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | -0.36% | 138,301 |