Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.67	0.68	0.61	0.62	-	-3.00%	172,380
Jul 30, 2026	0.62	0.64	0.61	0.64	0.64	3.16%	191,701
Jul 29, 2026	0.65	0.67	0.58	0.62	0.62	-6.97%	521,863
Jul 28, 2026	0.69	0.69	0.65	0.67	0.67	-3.32%	199,199
Jul 27, 2026	0.70	0.70	0.65	0.69	0.69	1.97%	296,672
Jul 24, 2026	0.74	0.75	0.68	0.68	0.68	-5.94%	383,529
Jul 23, 2026	0.76	0.76	0.72	0.72	0.72	-3.16%	267,534
Jul 22, 2026	0.76	0.76	0.74	0.75	0.75	-1.82%	178,026
Jul 21, 2026	0.74	0.77	0.74	0.76	0.76	1.70%	210,072
Jul 20, 2026	0.76	0.77	0.74	0.75	0.75	-1.11%	223,230
Jul 17, 2026	0.73	0.77	0.73	0.76	0.76	0.24%	228,077
Jul 16, 2026	0.79	0.79	0.74	0.75	0.75	-5.66%	299,638
Jul 15, 2026	0.77	0.80	0.75	0.80	0.80	5.13%	374,454
Jul 14, 2026	0.78	0.80	0.76	0.76	0.76	0.66%	300,447
Jul 13, 2026	0.82	0.83	0.76	0.76	0.76	-7.00%	408,760
Jul 10, 2026	0.83	0.84	0.79	0.81	0.81	-1.28%	221,893
Jul 9, 2026	0.80	0.84	0.78	0.82	0.82	2.79%	361,848
Jul 8, 2026	0.75	0.80	0.73	0.80	0.80	6.24%	529,167
Jul 7, 2026	0.80	0.80	0.73	0.75	0.75	-5.88%	607,204
Jul 6, 2026	0.78	0.82	0.77	0.80	0.80	-1.85%	463,178
Jul 2, 2026	0.88	0.89	0.82	0.82	0.82	-7.67%	871,397
Jul 1, 2026	0.91	0.91	0.86	0.88	0.88	-2.88%	465,246
Jun 30, 2026	0.84	0.92	0.84	0.91	0.91	9.52%	479,050
Jun 29, 2026	0.80	0.84	0.78	0.83	0.83	5.87%	500,026
Jun 26, 2026	0.78	0.82	0.76	0.78	0.78	-0.86%	316,866
Jun 25, 2026	0.82	0.84	0.77	0.79	0.79	-3.55%	468,087
Jun 24, 2026	0.87	0.88	0.80	0.82	0.82	-5.76%	798,910
Jun 23, 2026	0.89	0.89	0.87	0.87	0.87	-3.33%	388,567
Jun 22, 2026	0.89	0.91	0.88	0.90	0.90	-0.84%	512,620
Jun 18, 2026	0.91	0.92	0.90	0.91	0.91	1.95%	476,705
Jun 17, 2026	0.90	0.92	0.89	0.89	0.89	0.59%	369,944
Jun 16, 2026	0.93	0.93	0.88	0.89	0.89	-4.89%	600,508
Jun 15, 2026	0.96	0.97	0.93	0.93	0.93	0.46%	581,190
Jun 12, 2026	0.99	1.00	0.93	0.93	0.93	-6.35%	668,708
Jun 11, 2026	0.97	1.01	0.95	0.99	0.99	3.02%	552,142
Jun 10, 2026	1.01	1.02	0.96	0.96	0.96	-4.95%	458,084
Jun 9, 2026	0.99	1.02	0.93	1.01	1.01	3.06%	725,276
Jun 8, 2026	1.04	1.04	0.98	0.98	0.98	-1.62%	662,664
Jun 5, 2026	1.10	1.10	0.99	1.00	1.00	-7.77%	1,015,982
Jun 4, 2026	1.05	1.09	1.04	1.08	1.08	1.89%	441,064
Jun 3, 2026	1.08	1.10	1.05	1.06	1.06	-2.75%	515,781
Jun 2, 2026	1.13	1.13	1.09	1.09	1.09	-1.80%	623,311
Jun 1, 2026	1.11	1.16	1.07	1.11	1.11	-	754,836
May 29, 2026	1.15	1.15	1.09	1.11	1.11	-5.13%	847,434
May 28, 2026	1.03	1.21	1.02	1.17	1.17	13.59%	2,111,925
May 27, 2026	1.08	1.10	1.03	1.03	1.03	-4.63%	615,623
May 26, 2026	1.04	1.09	1.04	1.08	1.08	3.85%	894,544
May 22, 2026	1.00	1.04	0.99	1.04	1.04	4.76%	777,451
May 21, 2026	0.96	1.01	0.95	0.99	0.99	2.66%	619,867
May 20, 2026	0.96	0.99	0.95	0.97	0.97	0.44%	614,936