Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.73	0.73	0.69	0.70	-	2.78%	16,421
Mar 31, 2025	0.76	0.76	0.68	0.68	0.68	-9.53%	58,095
Mar 28, 2025	0.80	0.83	0.75	0.75	0.75	-5.97%	26,193
Mar 27, 2025	0.82	0.83	0.80	0.80	0.80	0.06%	10,773
Mar 26, 2025	0.82	0.84	0.80	0.80	0.80	0.25%	32,303
Mar 25, 2025	0.78	0.85	0.78	0.80	0.80	1.22%	37,003
Mar 24, 2025	0.81	0.85	0.78	0.79	0.79	-7.25%	41,149
Mar 21, 2025	0.79	0.85	0.76	0.85	0.85	5.43%	38,596
Mar 20, 2025	0.82	0.82	0.76	0.81	0.81	-2.75%	77,857
Mar 19, 2025	0.79	0.94	0.79	0.83	0.83	2.98%	306,212
Mar 18, 2025	0.85	0.87	0.79	0.81	0.81	-3.42%	99,685
Mar 17, 2025	0.74	0.85	0.74	0.83	0.83	14.18%	253,373
Mar 14, 2025	0.70	0.75	0.68	0.73	0.73	3.59%	34,500
Mar 13, 2025	0.77	0.77	0.69	0.70	0.70	-8.47%	38,037
Mar 12, 2025	0.81	0.81	0.75	0.77	0.77	0.18%	31,411
Mar 11, 2025	0.80	0.84	0.74	0.77	0.77	-1.47%	47,181
Mar 10, 2025	0.84	0.84	0.75	0.78	0.78	-2.60%	61,634
Mar 7, 2025	0.82	0.82	0.80	0.80	0.80	-1.98%	16,033
Mar 6, 2025	0.80	0.87	0.80	0.82	0.82	1.11%	25,579
Mar 5, 2025	0.78	0.81	0.78	0.81	0.81	2.96%	37,185
Mar 4, 2025	0.80	0.81	0.78	0.78	0.78	1.92%	43,305
Mar 3, 2025	0.84	0.84	0.76	0.77	0.77	-8.77%	80,030
Feb 28, 2025	0.82	0.86	0.80	0.84	0.84	3.56%	37,658
Feb 27, 2025	0.88	0.90	0.81	0.82	0.82	-5.93%	30,692
Feb 26, 2025	0.86	0.93	0.86	0.87	0.87	0.76%	32,664
Feb 25, 2025	0.90	0.94	0.83	0.86	0.86	-3.38%	27,237
Feb 24, 2025	0.93	0.97	0.85	0.89	0.89	-4.82%	51,558
Feb 21, 2025	0.99	1.05	0.90	0.94	0.94	-7.87%	66,394
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