Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.96	1.10	0.95	1.01	1.01	6.09%	712,309
Mar 30, 2026	0.96	0.96	0.92	0.95	0.95	-0.32%	381,538
Mar 27, 2026	1.03	1.06	0.93	0.96	0.96	-9.04%	1,118,241
Mar 26, 2026	1.10	1.11	1.03	1.05	1.05	-7.08%	660,103
Mar 25, 2026	1.15	1.19	1.12	1.13	1.13	0.89%	870,246
Mar 24, 2026	1.12	1.16	1.10	1.12	1.12	-4.27%	906,917
Mar 23, 2026	1.18	1.19	1.13	1.17	1.17	-3.31%	965,517
Mar 20, 2026	1.19	1.21	1.13	1.21	1.21	0.83%	922,041
Mar 19, 2026	1.10	1.23	1.00	1.20	1.20	7.14%	1,990,263
Mar 18, 2026	1.16	1.20	1.11	1.12	1.12	-6.67%	1,790,847
Mar 17, 2026	1.35	1.36	1.20	1.20	1.20	-35.83%	6,101,812
Mar 16, 2026	1.64	2.09	1.58	1.87	1.87	25.50%	38,127,660
Mar 13, 2026	1.47	1.59	1.43	1.49	1.49	1.36%	1,851,281
Mar 12, 2026	1.37	1.55	1.33	1.47	1.47	5.00%	2,378,022
Mar 11, 2026	1.46	1.51	1.36	1.40	1.40	-7.89%	4,109,281
Mar 10, 2026	1.69	1.81	1.52	1.52	1.52	-16.02%	7,805,265
Mar 9, 2026	1.91	2.16	1.76	1.81	1.81	-11.27%	28,901,206
Mar 6, 2026	1.75	2.10	1.45	2.04	2.04	151.54%	366,369,015
Mar 5, 2026	0.88	0.89	0.81	0.81	0.81	-8.36%	771,386
Mar 4, 2026	0.93	0.94	0.84	0.89	0.89	-2.75%	1,266,626
Mar 3, 2026	0.84	0.97	0.83	0.91	0.91	6.68%	1,813,292
Mar 2, 2026	0.83	0.88	0.81	0.85	0.85	0.91%	254,020
Feb 27, 2026	0.87	0.87	0.83	0.85	0.85	-0.56%	156,116
Feb 26, 2026	0.86	0.90	0.84	0.85	0.85	-1.70%	177,501
Feb 25, 2026	0.85	0.88	0.84	0.86	0.86	0.56%	134,059
Feb 24, 2026	0.84	0.86	0.83	0.86	0.86	0.61%	118,432
Feb 23, 2026	0.88	0.88	0.83	0.85	0.85	-3.30%	274,460
Feb 20, 2026	0.87	0.89	0.86	0.88	0.88	1.63%	95,281
Feb 19, 2026	0.90	0.91	0.85	0.87	0.87	-3.78%	175,688
Feb 18, 2026	0.90	0.92	0.88	0.90	0.90	2.96%	181,398
Feb 17, 2026	0.92	0.92	0.87	0.88	0.88	-1.46%	218,770
Feb 13, 2026	0.89	0.93	0.86	0.89	0.89	1.35%	370,599
Feb 12, 2026	0.89	0.89	0.84	0.88	0.88	1.06%	295,090
Feb 11, 2026	0.88	0.89	0.83	0.87	0.87	-0.96%	229,895
Feb 10, 2026	0.88	0.90	0.86	0.88	0.88	0.95%	183,010
Feb 9, 2026	0.88	0.88	0.83	0.87	0.87	-	191,881
Feb 6, 2026	0.84	0.89	0.82	0.87	0.87	2.96%	217,800
Feb 5, 2026	0.82	0.86	0.78	0.85	0.85	1.99%	366,289
Feb 4, 2026	0.88	0.89	0.81	0.83	0.83	-3.96%	441,027
Feb 3, 2026	0.92	0.92	0.85	0.86	0.86	-3.15%	440,213
Feb 2, 2026	0.91	0.91	0.87	0.89	0.89	-2.38%	342,002
Jan 30, 2026	0.94	0.96	0.89	0.91	0.91	-0.82%	395,835
Jan 29, 2026	0.97	0.98	0.89	0.92	0.92	-6.10%	516,066
Jan 28, 2026	0.98	1.01	0.96	0.98	0.98	1.43%	370,348
Jan 27, 2026	0.92	0.98	0.92	0.97	0.97	4.12%	306,322
Jan 26, 2026	1.03	1.03	0.91	0.93	0.93	-9.04%	554,379
Jan 23, 2026	1.07	1.07	1.01	1.02	1.02	-5.56%	379,403
Jan 22, 2026	1.07	1.12	1.07	1.08	1.08	-3.57%	336,255
Jan 21, 2026	1.23	1.23	1.05	1.12	1.12	-7.44%	1,094,420
Jan 20, 2026	1.15	1.28	1.14	1.21	1.21	3.42%	1,309,343