Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.9803
-0.0197 (-1.97%)
Apr 24, 2026, 10:53 AM EDT - Market open
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | - | -1.97% | 170,509 |
| Apr 23, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 481,213 |
| Apr 22, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 778,303 |
| Apr 21, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | - | 613,527 |
| Apr 20, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.95% | 528,837 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.66% | 513,904 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 1.77% | 545,061 |
| Apr 15, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 6.08% | 935,995 |
| Apr 14, 2026 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -2.12% | 788,202 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -6.50% | 505,341 |
| Apr 10, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | - | 404,946 |
| Apr 9, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 240,874 |
| Apr 8, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 339,060 |
| Apr 7, 2026 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 386,025 |
| Apr 6, 2026 | 1.04 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 448,279 |
| Apr 2, 2026 | 0.97 | 1.04 | 0.95 | 1.03 | 1.03 | 4.36% | 436,060 |
| Apr 1, 2026 | 1.05 | 1.11 | 0.99 | 0.99 | 0.99 | -2.28% | 523,669 |
| 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 |