Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
1.370
+0.020 (1.48%)
At close: Oct 8, 2025, 4:00 PM EDT
1.400
+0.030 (2.19%)
After-hours: Oct 8, 2025, 7:59 PM EDT
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.31 | 1.40 | 1.26 | 1.37 | 1.37 | 1.48% | 777,759 |
| Oct 7, 2025 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 12.50% | 1,148,518 |
| Oct 6, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -1.23% | 732,499 |
| Oct 3, 2025 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | 0.41% | 346,505 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 228,253 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 336,347 |
| Sep 30, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 644,569 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 252,782 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 273,550 |
| Sep 25, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 2.61% | 202,130 |
| Sep 24, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 255,454 |
| Sep 23, 2025 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -2.46% | 431,103 |
| Sep 22, 2025 | 1.20 | 1.25 | 1.16 | 1.22 | 1.22 | 7.02% | 858,969 |
| Sep 19, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 2.70% | 678,178 |
| Sep 18, 2025 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -3.48% | 496,673 |
| Sep 17, 2025 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 464,334 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.15 | 1.21 | 1.21 | -3.20% | 697,151 |
| Sep 15, 2025 | 1.33 | 1.35 | 1.20 | 1.25 | 1.25 | 5.93% | 1,736,481 |
| Sep 12, 2025 | 1.25 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 783,698 |
| Sep 11, 2025 | 1.29 | 1.40 | 1.21 | 1.23 | 1.23 | -6.82% | 1,231,995 |
| Sep 10, 2025 | 1.13 | 1.35 | 1.12 | 1.32 | 1.32 | 22.22% | 3,256,952 |
| Sep 9, 2025 | 1.21 | 1.23 | 1.00 | 1.08 | 1.08 | -16.28% | 2,915,779 |
| Sep 8, 2025 | 1.37 | 1.40 | 1.23 | 1.29 | 1.29 | -6.52% | 7,979,251 |
| Sep 5, 2025 | 1.50 | 1.63 | 1.14 | 1.38 | 1.38 | 68.70% | 187,294,100 |
| Sep 4, 2025 | 0.87 | 0.92 | 0.82 | 0.82 | 0.82 | -4.88% | 117,150 |
| Sep 3, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.03% | 33,167 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -2.17% | 68,239 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -1.96% | 64,343 |
| Aug 28, 2025 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | 2.64% | 159,914 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 3.05% | 48,248 |
| Aug 26, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 1.10% | 85,300 |
| Aug 25, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 0.41% | 42,087 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 2.05% | 81,245 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.95% | 43,048 |
| Aug 20, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | -0.80% | 91,603 |
| Aug 19, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.16% | 112,570 |
| Aug 18, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.79% | 74,570 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.46% | 56,211 |
| Aug 14, 2025 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 6.47% | 56,384 |
| Aug 13, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.58% | 98,420 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -1.17% | 136,804 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -1.87% | 141,173 |
| Aug 8, 2025 | 0.84 | 0.91 | 0.83 | 0.86 | 0.86 | 1.92% | 146,195 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.96% | 90,754 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -3.04% | 136,052 |
| Aug 5, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | 0.64% | 45,202 |
| Aug 4, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 4.83% | 134,212 |
| Aug 1, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | -1.31% | 87,614 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -1.75% | 123,269 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.83 | 0.86 | 0.86 | -4.45% | 142,868 |