Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	1.07	1.12	1.07	1.08	1.08	-3.57%	256,301
Jan 21, 2026	1.23	1.23	1.05	1.12	1.12	-7.44%	1,047,095
Jan 20, 2026	1.15	1.28	1.14	1.21	1.21	3.42%	1,306,537
Jan 16, 2026	1.03	1.21	1.01	1.17	1.17	17.56%	1,548,053
Jan 15, 2026	1.02	1.03	0.98	1.00	1.00	-2.43%	444,425
Jan 14, 2026	1.02	1.04	0.98	1.02	1.02	0.99%	566,659
Jan 13, 2026	0.96	1.02	0.94	1.01	1.01	7.23%	368,552
Jan 12, 2026	0.95	0.97	0.93	0.94	0.94	-0.94%	255,527
Jan 9, 2026	0.94	1.01	0.93	0.95	0.95	2.15%	405,532
Jan 8, 2026	0.94	0.96	0.91	0.93	0.93	-0.66%	311,814
Jan 7, 2026	0.96	0.98	0.94	0.94	0.94	-6.11%	338,274
Jan 6, 2026	1.00	1.00	0.97	1.00	1.00	5.69%	333,323
Jan 5, 2026	0.93	0.98	0.92	0.94	0.94	4.78%	212,157
Jan 2, 2026	0.89	0.93	0.87	0.90	0.90	3.60%	272,827
Dec 31, 2025	0.90	0.90	0.85	0.87	0.87	-0.58%	350,252
Dec 30, 2025	0.91	0.92	0.87	0.88	0.88	-3.34%	292,106
Dec 29, 2025	1.00	1.01	0.91	0.91	0.91	-10.38%	479,690
Dec 26, 2025	1.02	1.06	0.96	1.01	1.01	4.12%	845,495
Dec 24, 2025	0.98	0.98	0.94	0.97	0.97	0.14%	93,523
Dec 23, 2025	1.00	1.00	0.95	0.97	0.97	-2.41%	171,000
Dec 22, 2025	0.97	1.01	0.94	0.99	0.99	6.72%	202,856
Dec 19, 2025	0.92	0.94	0.90	0.93	0.93	2.75%	171,776
Dec 18, 2025	0.97	0.97	0.90	0.91	0.91	-2.65%	193,840
Dec 17, 2025	0.98	1.04	0.90	0.93	0.93	-1.94%	170,842
Dec 16, 2025	0.96	0.96	0.92	0.95	0.95	-1.24%	212,099
Dec 15, 2025	1.08	1.08	0.94	0.96	0.96	-7.69%	250,302
Dec 12, 2025	1.12	1.12	0.98	1.04	1.04	-6.31%	213,176
Dec 11, 2025	1.15	1.15	1.05	1.11	1.11	7.77%	836,185
Dec 10, 2025	1.02	1.04	0.97	1.03	1.03	-0.96%	283,544
Dec 9, 2025	0.98	1.04	0.98	1.04	1.04	5.63%	295,098
Dec 8, 2025	1.02	1.03	0.92	0.98	0.98	-1.54%	293,427
Dec 5, 2025	0.93	1.05	0.92	1.00	1.00	5.80%	395,005
Dec 4, 2025	0.95	0.97	0.93	0.95	0.95	-1.85%	229,969
Dec 3, 2025	0.91	0.96	0.86	0.96	0.96	6.13%	135,957
Dec 2, 2025	0.92	0.93	0.88	0.91	0.91	-2.43%	153,224
Dec 1, 2025	0.95	0.96	0.91	0.93	0.93	-0.28%	173,175
Nov 28, 2025	0.94	0.94	0.91	0.93	0.93	2.20%	100,595
Nov 26, 2025	0.93	0.93	0.89	0.91	0.91	0.27%	204,634
Nov 25, 2025	0.88	0.91	0.85	0.91	0.91	3.85%	268,263
Nov 24, 2025	0.87	0.88	0.84	0.88	0.88	-0.47%	249,807
Nov 21, 2025	0.86	0.91	0.83	0.88	0.88	-0.40%	200,056
Nov 20, 2025	0.96	0.97	0.86	0.88	0.88	-3.93%	249,874
Nov 19, 2025	0.91	0.96	0.90	0.92	0.92	-2.47%	127,440
Nov 18, 2025	0.86	0.95	0.86	0.94	0.94	6.84%	247,715
Nov 17, 2025	0.89	0.90	0.84	0.88	0.88	-1.79%	271,120
Nov 14, 2025	0.84	0.92	0.84	0.90	0.90	5.70%	385,354
Nov 13, 2025	0.93	0.93	0.80	0.85	0.85	-10.75%	833,468
Nov 12, 2025	0.97	1.03	0.92	0.95	0.95	-5.63%	1,076,395
Nov 11, 2025	1.13	1.15	1.00	1.01	1.01	-2.88%	12,622,059
Nov 10, 2025	1.15	1.18	1.03	1.04	1.04	-8.77%	528,105