Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.93	1.03	0.93	1.02	1.02	5.78%	64,822
Feb 19, 2025	0.94	0.97	0.93	0.96	0.96	2.40%	88,360
Feb 18, 2025	0.92	0.95	0.88	0.94	0.94	5.29%	96,912
Feb 14, 2025	0.95	0.95	0.86	0.89	0.89	-1.89%	91,462
Feb 13, 2025	0.83	0.95	0.83	0.91	0.91	13.37%	147,587
Feb 12, 2025	0.76	0.82	0.76	0.80	0.80	2.88%	23,502
Feb 11, 2025	0.79	0.81	0.76	0.78	0.78	-2.19%	58,915
Feb 10, 2025	0.83	0.86	0.78	0.80	0.80	-6.22%	117,977
Feb 7, 2025	0.82	0.87	0.82	0.85	0.85	1.10%	34,074
Feb 6, 2025	0.86	0.89	0.82	0.84	0.84	-0.18%	80,870
Feb 5, 2025	0.88	0.90	0.84	0.84	0.84	-4.55%	64,687
Feb 4, 2025	0.85	0.90	0.83	0.88	0.88	2.33%	39,302
Feb 3, 2025	0.83	0.87	0.83	0.86	0.86	-2.70%	76,688
Jan 31, 2025	0.85	0.90	0.85	0.88	0.88	1.61%	52,252
Jan 30, 2025	0.89	0.92	0.85	0.87	0.87	-0.31%	77,050
Jan 29, 2025	0.85	0.91	0.82	0.87	0.87	4.92%	83,444
Jan 28, 2025	0.91	0.92	0.83	0.83	0.83	-8.30%	149,747
Jan 27, 2025	0.96	0.97	0.90	0.91	0.91	-10.20%	67,152
Jan 24, 2025	1.03	1.03	0.96	1.01	1.01	-0.59%	57,450
Jan 23, 2025	0.99	1.04	0.98	1.02	1.02	1.60%	54,484
Jan 22, 2025	1.06	1.06	0.99	1.00	1.00	-3.85%	88,902
Jan 21, 2025	0.98	1.07	0.95	1.04	1.04	4.00%	170,357
Jan 17, 2025	1.02	1.05	0.95	1.00	1.00	-1.96%	214,953
Jan 16, 2025	1.14	1.19	1.01	1.02	1.02	-10.53%	193,490
Jan 15, 2025	0.97	1.19	0.97	1.14	1.14	18.45%	227,851
Jan 14, 2025	1.05	1.07	0.95	0.96	0.96	-9.21%	262,635
Jan 13, 2025	1.15	1.15	1.01	1.06	1.06	-8.62%	229,193
Jan 10, 2025	1.19	1.23	1.16	1.16	1.16	0.87%	208,049
Jan 8, 2025	1.33	1.33	1.12	1.15	1.15	-12.88%	295,426
Jan 7, 2025	1.38	1.39	1.27	1.32	1.32	-5.04%	277,054
Jan 6, 2025	1.45	1.49	1.23	1.39	1.39	-	1,026,171
Jan 3, 2025	1.11	1.50	1.11	1.39	1.39	31.13%	1,332,014
Jan 2, 2025	1.15	1.16	1.01	1.06	1.06	-8.62%	312,528
Dec 31, 2024	1.25	1.29	1.14	1.16	1.16	-4.92%	228,187
Dec 30, 2024	1.27	1.29	1.08	1.22	1.22	-6.87%	540,404
Dec 27, 2024	1.30	1.43	1.04	1.31	1.31	10.08%	3,560,399
Dec 26, 2024	0.97	1.19	0.96	1.19	1.19	25.26%	330,191
Dec 24, 2024	0.90	1.00	0.90	0.95	0.95	5.61%	51,562
Dec 23, 2024	0.85	0.91	0.85	0.90	0.90	3.98%	70,083
Dec 20, 2024	0.86	0.90	0.82	0.87	0.87	1.37%	124,102
Dec 19, 2024	0.96	1.00	0.82	0.85	0.85	-12.24%	175,696
Dec 18, 2024	1.09	1.10	0.95	0.97	0.97	-11.60%	309,705
Dec 17, 2024	1.04	1.12	0.93	1.10	1.10	17.52%	668,483
Dec 16, 2024	0.82	1.07	0.82	0.94	0.94	12.64%	662,384
Dec 13, 2024	0.87	0.90	0.80	0.83	0.83	-3.37%	56,468
Dec 12, 2024	0.88	0.94	0.86	0.86	0.86	-1.15%	38,774
Dec 11, 2024	0.86	0.90	0.86	0.87	0.87	-1.14%	55,871
Dec 10, 2024	0.90	0.90	0.86	0.88	0.88	-2.23%	23,982
Dec 9, 2024	0.90	0.92	0.86	0.90	0.90	2.83%	50,164
Dec 6, 2024	0.93	0.93	0.85	0.88	0.88	-1.65%	41,905
Dec 5, 2024	0.90	0.93	0.86	0.89	0.89	-2.99%	74,285
Dec 4, 2024	0.87	0.94	0.87	0.92	0.92	0.37%	35,619
Dec 3, 2024	0.95	0.95	0.88	0.91	0.91	-1.61%	44,209
Dec 2, 2024	0.94	0.94	0.89	0.93	0.93	5.57%	104,762
Nov 29, 2024	0.86	0.90	0.85	0.88	0.88	3.41%	36,242
Nov 27, 2024	0.90	0.90	0.83	0.85	0.85	-3.41%	43,340
Nov 26, 2024	0.84	0.90	0.84	0.88	0.88	4.63%	50,847
Nov 25, 2024	0.86	0.93	0.84	0.84	0.84	-0.94%	231,981
Nov 22, 2024	0.80	0.85	0.78	0.85	0.85	6.88%	143,698
Nov 21, 2024	0.85	0.85	0.75	0.80	0.80	-5.99%	95,870
Nov 20, 2024	0.84	0.85	0.77	0.85	0.85	2.42%	129,918
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