Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.8816
+0.0066 (0.75%)
Dec 31, 2025, 12:18 PM EST - Market open
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | 0.61% | 136,051 |
| 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 |
| Nov 7, 2025 | 1.13 | 1.17 | 1.04 | 1.14 | 1.14 | -1.30% | 391,731 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.13 | 1.16 | 1.16 | -8.33% | 348,439 |
| Nov 5, 2025 | 1.23 | 1.29 | 1.19 | 1.26 | 1.26 | 1.61% | 248,666 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 403,014 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.31 | 1.33 | 1.33 | -6.99% | 549,218 |
| Oct 31, 2025 | 1.34 | 1.47 | 1.34 | 1.43 | 1.43 | 5.93% | 383,771 |
| Oct 30, 2025 | 1.40 | 1.45 | 1.33 | 1.35 | 1.35 | -8.16% | 312,363 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 452,681 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 432,400 |
| Oct 27, 2025 | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 626,422 |
| Oct 24, 2025 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 4.93% | 379,757 |
| Oct 23, 2025 | 1.47 | 1.52 | 1.41 | 1.42 | 1.42 | -2.74% | 432,631 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.38 | 1.46 | 1.46 | -5.19% | 1,183,890 |
| Oct 21, 2025 | 1.61 | 1.74 | 1.53 | 1.54 | 1.54 | -2.53% | 1,408,841 |