Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.93	0.94	0.84	0.89	0.89	-2.75%	1,193,162
Mar 3, 2026	0.84	0.97	0.83	0.91	0.91	6.68%	1,591,428
Mar 2, 2026	0.83	0.88	0.81	0.85	0.85	0.91%	252,066
Feb 27, 2026	0.87	0.87	0.83	0.85	0.85	-0.56%	153,892
Feb 26, 2026	0.86	0.90	0.84	0.85	0.85	-1.70%	176,827
Feb 25, 2026	0.85	0.88	0.84	0.86	0.86	0.56%	133,978
Feb 24, 2026	0.84	0.86	0.83	0.86	0.86	0.61%	113,710
Feb 23, 2026	0.88	0.88	0.83	0.85	0.85	-3.30%	271,142
Feb 20, 2026	0.87	0.89	0.86	0.88	0.88	1.63%	94,754
Feb 19, 2026	0.90	0.91	0.85	0.87	0.87	-3.78%	172,766
Feb 18, 2026	0.90	0.92	0.88	0.90	0.90	2.96%	181,371
Feb 17, 2026	0.92	0.92	0.87	0.88	0.88	-1.46%	218,458
Feb 13, 2026	0.89	0.93	0.86	0.89	0.89	1.35%	337,943
Feb 12, 2026	0.89	0.89	0.84	0.88	0.88	1.06%	291,686
Feb 11, 2026	0.88	0.89	0.83	0.87	0.87	-0.96%	228,909
Feb 10, 2026	0.88	0.90	0.86	0.88	0.88	0.95%	182,786
Feb 9, 2026	0.88	0.88	0.83	0.87	0.87	-	190,955
Feb 6, 2026	0.84	0.89	0.82	0.87	0.87	2.96%	211,122
Feb 5, 2026	0.82	0.86	0.78	0.85	0.85	1.99%	364,454
Feb 4, 2026	0.88	0.89	0.81	0.83	0.83	-3.96%	439,429
Feb 3, 2026	0.92	0.92	0.85	0.86	0.86	-3.15%	435,797
Feb 2, 2026	0.91	0.91	0.87	0.89	0.89	-2.38%	339,436
Jan 30, 2026	0.94	0.96	0.89	0.91	0.91	-0.82%	395,221
Jan 29, 2026	0.97	0.98	0.89	0.92	0.92	-6.10%	495,519
Jan 28, 2026	0.98	1.01	0.96	0.98	0.98	1.43%	361,694
Jan 27, 2026	0.92	0.98	0.92	0.97	0.97	4.12%	304,121
Jan 26, 2026	1.03	1.03	0.91	0.93	0.93	-9.04%	543,615
Jan 23, 2026	1.07	1.07	1.01	1.02	1.02	-5.56%	373,901
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