Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.64	0.65	0.64	0.65	-	-1.34%	155,378
Aug 19, 2026	0.66	0.66	0.61	0.66	0.66	0.12%	273,975
Aug 18, 2026	0.67	0.67	0.64	0.66	0.66	-2.31%	162,745
Aug 17, 2026	0.68	0.69	0.66	0.67	0.67	-1.27%	151,345
Aug 14, 2026	0.68	0.68	0.66	0.68	0.68	-0.92%	240,497
Aug 13, 2026	0.69	0.71	0.67	0.69	0.69	-0.10%	386,774
Aug 12, 2026	0.72	0.77	0.63	0.69	0.69	-4.32%	957,245
Aug 11, 2026	0.74	0.77	0.71	0.72	0.72	1.14%	456,378
Aug 10, 2026	0.74	0.79	0.70	0.71	0.71	-5.14%	534,057
Aug 7, 2026	0.73	0.75	0.70	0.75	0.75	4.53%	208,811
Aug 6, 2026	0.71	0.72	0.69	0.72	0.72	0.70%	131,630
Aug 5, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	199,889
Aug 4, 2026	0.71	0.73	0.69	0.69	0.69	-3.23%	306,849
Aug 3, 2026	0.65	0.72	0.64	0.71	0.71	10.03%	261,920
Jul 31, 2026	0.67	0.68	0.61	0.65	0.65	0.78%	262,951
Jul 30, 2026	0.62	0.64	0.61	0.64	0.64	3.16%	191,886
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