Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
1.310
-0.070 (-5.07%)
Sep 8, 2025, 11:07 AM - Market open
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.37 | 1.40 | 1.30 | 1.30 | - | -5.80% | 3,086,154 |
| Sep 5, 2025 | 1.50 | 1.63 | 1.14 | 1.38 | 1.38 | 68.70% | 187,294,100 |
| Sep 4, 2025 | 0.87 | 0.92 | 0.82 | 0.82 | 0.82 | -4.88% | 117,150 |
| Sep 3, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.03% | 33,167 |
| Sep 2, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -2.17% | 68,239 |
| Aug 29, 2025 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -1.96% | 64,343 |
| Aug 28, 2025 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | 2.64% | 159,914 |
| Aug 27, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 3.05% | 48,248 |
| Aug 26, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 1.10% | 85,300 |
| Aug 25, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | 0.41% | 42,087 |
| Aug 22, 2025 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 2.05% | 81,245 |
| Aug 21, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.95% | 43,048 |
| Aug 20, 2025 | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | -0.80% | 91,603 |
| Aug 19, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.16% | 112,570 |
| Aug 18, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.79% | 74,570 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -0.46% | 56,211 |
| Aug 14, 2025 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 6.47% | 56,384 |
| Aug 13, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 0.58% | 98,420 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -1.17% | 136,804 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -1.87% | 141,173 |
| Aug 8, 2025 | 0.84 | 0.91 | 0.83 | 0.86 | 0.86 | 1.92% | 146,195 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.96% | 90,754 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -3.04% | 136,052 |
| Aug 5, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | 0.64% | 45,202 |
| Aug 4, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 4.83% | 134,212 |
| Aug 1, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | -1.31% | 87,614 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -1.75% | 123,269 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.83 | 0.86 | 0.86 | -4.45% | 142,868 |
| Jul 29, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.67% | 95,065 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -3.86% | 148,353 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -1.90% | 175,109 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.52% | 107,260 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 226,580 |
| Jul 22, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 1.51% | 102,796 |
| Jul 21, 2025 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 0.51% | 232,372 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 664,985 |
| Jul 17, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | 4.49% | 197,271 |
| Jul 16, 2025 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -0.35% | 124,067 |
| Jul 15, 2025 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -3.96% | 170,477 |
| Jul 14, 2025 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 404,638 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | -9.48% | 490,546 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -1.69% | 100,205 |
| Jul 9, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -2.48% | 136,385 |
| Jul 8, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 5.22% | 389,840 |
| Jul 7, 2025 | 1.09 | 1.17 | 1.06 | 1.15 | 1.15 | 10.58% | 362,689 |
| Jul 3, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 102,034 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 119,900 |
| Jul 1, 2025 | 1.07 | 1.08 | 0.98 | 1.02 | 1.02 | -6.42% | 440,209 |
| Jun 30, 2025 | 1.10 | 1.14 | 1.07 | 1.09 | 1.09 | - | 210,171 |
| Jun 27, 2025 | 1.20 | 1.29 | 1.05 | 1.09 | 1.09 | -9.17% | 778,055 |