Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.9961
-0.0839 (-7.77%)
At close: Jun 5, 2026, 4:00 PM EDT
1.020
+0.024 (2.39%)
After-hours: Jun 5, 2026, 7:47 PM EDT
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -7.77% | 1,000,443 |
| Jun 4, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 393,989 |
| Jun 3, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 506,429 |
| Jun 2, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 604,862 |
| Jun 1, 2026 | 1.11 | 1.16 | 1.07 | 1.11 | 1.11 | - | 724,333 |
| May 29, 2026 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | -5.13% | 824,985 |
| May 28, 2026 | 1.03 | 1.21 | 1.02 | 1.17 | 1.17 | 13.59% | 2,030,778 |
| May 27, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 595,606 |
| May 26, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.85% | 829,028 |
| May 22, 2026 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 4.76% | 769,136 |
| May 21, 2026 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 2.66% | 601,177 |
| May 20, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 0.44% | 599,491 |
| May 19, 2026 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.72% | 715,469 |
| May 18, 2026 | 0.99 | 1.04 | 0.94 | 1.00 | 1.00 | 2.41% | 1,089,818 |
| May 15, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.22% | 748,351 |
| May 14, 2026 | 0.96 | 1.03 | 0.92 | 1.00 | 1.00 | 1.98% | 1,669,575 |
| May 13, 2026 | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -5.38% | 1,991,393 |
| May 12, 2026 | 0.94 | 1.07 | 0.92 | 1.04 | 1.04 | -25.00% | 5,496,544 |
| May 11, 2026 | 1.14 | 1.59 | 1.14 | 1.38 | 1.38 | 39.20% | 41,525,955 |
| May 8, 2026 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 5.24% | 1,210,336 |
| May 7, 2026 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -2.97% | 802,967 |
| May 6, 2026 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -2.90% | 1,336,205 |
| May 5, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 1.92% | 781,011 |
| May 4, 2026 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -2.87% | 2,142,397 |
| May 1, 2026 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 4.67% | 1,561,621 |
| Apr 30, 2026 | 0.94 | 0.99 | 0.93 | 0.96 | 0.96 | 4.54% | 394,278 |
| Apr 29, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.82% | 240,572 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -4.56% | 569,674 |
| Apr 27, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -2.41% | 539,528 |
| Apr 24, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -0.08% | 505,877 |
| Apr 23, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 549,307 |
| Apr 22, 2026 | 1.02 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 857,413 |
| Apr 21, 2026 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | - | 629,675 |
| Apr 20, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 3.95% | 538,950 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.66% | 547,857 |
| Apr 16, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 1.77% | 558,868 |
| Apr 15, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 6.08% | 970,185 |
| Apr 14, 2026 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -2.12% | 791,028 |
| Apr 13, 2026 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -6.50% | 524,150 |
| Apr 10, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | - | 452,775 |
| Apr 9, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | - | 243,404 |
| Apr 8, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 344,115 |
| Apr 7, 2026 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 404,030 |
| Apr 6, 2026 | 1.04 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 452,996 |
| Apr 2, 2026 | 0.97 | 1.04 | 0.95 | 1.03 | 1.03 | 4.36% | 437,665 |
| Apr 1, 2026 | 1.05 | 1.11 | 0.99 | 0.99 | 0.99 | -2.28% | 525,781 |
| Mar 31, 2026 | 0.96 | 1.10 | 0.95 | 1.01 | 1.01 | 6.09% | 720,952 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.32% | 387,760 |
| Mar 27, 2026 | 1.03 | 1.06 | 0.93 | 0.96 | 0.96 | -9.04% | 1,130,155 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -7.08% | 680,428 |