Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.36	0.37	0.35	0.35	0.35	-2.04%	187,637
Nov 9, 2026	0.36	0.36	0.34	0.36	0.36	2.02%	244,455
Nov 6, 2026	0.37	0.38	0.35	0.35	0.35	0.21%	242,703
Nov 5, 2026	0.40	0.40	0.35	0.35	0.35	-11.35%	514,762
Nov 4, 2026	0.40	0.42	0.38	0.40	0.40	-1.03%	303,970
Nov 3, 2026	0.42	0.42	0.37	0.40	0.40	6.80%	680,811
Nov 2, 2026	0.39	0.39	0.36	0.37	0.37	-5.80%	596,898
Oct 30, 2026	0.42	0.43	0.39	0.40	0.40	-8.84%	607,886
Oct 29, 2026	0.43	0.46	0.32	0.44	0.44	-1.05%	581,838
Oct 28, 2026	0.44	0.45	0.42	0.44	0.44	3.26%	497,706
Oct 27, 2026	0.42	0.45	0.41	0.43	0.43	5.19%	955,825
Oct 26, 2026	0.35	0.42	0.33	0.41	0.41	7.03%	11,658,211
Oct 23, 2026	0.38	0.40	0.36	0.38	0.38	-4.44%	927,452
Oct 22, 2026	0.40	0.45	0.39	0.40	0.40	0.43%	5,412,661
Oct 21, 2026	0.52	0.53	0.39	0.39	0.39	-33.33%	11,240,895
Oct 20, 2026	0.42	0.65	0.42	0.59	0.59	54.13%	230,685,105
Oct 19, 2026	0.37	0.40	0.37	0.38	0.38	6.29%	176,135
Oct 16, 2026	0.38	0.39	0.36	0.36	0.36	-5.00%	138,491
Oct 15, 2026	0.36	0.40	0.36	0.38	0.38	5.23%	155,384
Oct 14, 2026	0.37	0.38	0.36	0.36	0.36	-3.42%	116,906
Oct 13, 2026	0.38	0.38	0.36	0.37	0.37	-1.89%	132,915
Oct 12, 2026	0.41	0.41	0.38	0.38	0.38	-4.84%	152,949
Oct 9, 2026	0.45	0.45	0.40	0.40	0.40	-5.48%	170,733
Oct 8, 2026	0.45	0.46	0.42	0.42	0.42	-6.39%	165,809
Oct 7, 2026	0.46	0.46	0.44	0.45	0.45	-	129,639
Oct 6, 2026	0.45	0.47	0.45	0.45	0.45	-0.02%	249,957
Oct 5, 2026	0.47	0.47	0.45	0.45	0.45	-4.35%	163,231
Oct 2, 2026	0.47	0.48	0.46	0.47	0.47	2.18%	101,491
Oct 1, 2026	0.47	0.48	0.45	0.46	0.46	-1.49%	174,710
Sep 30, 2026	0.49	0.49	0.47	0.47	0.47	-2.79%	99,039
Sep 29, 2026	0.49	0.50	0.48	0.48	0.48	-2.22%	89,875
Sep 28, 2026	0.50	0.50	0.48	0.49	0.49	-2.75%	122,157
Sep 25, 2026	0.50	0.51	0.50	0.51	0.51	0.75%	105,583
Sep 24, 2026	0.50	0.51	0.50	0.50	0.50	2.25%	226,716
Sep 23, 2026	0.50	0.51	0.48	0.49	0.49	-1.28%	109,908
Sep 22, 2026	0.48	0.52	0.48	0.50	0.50	4.97%	262,284
Sep 21, 2026	0.46	0.49	0.46	0.48	0.48	4.04%	150,949
Sep 18, 2026	0.50	0.50	0.46	0.46	0.46	-4.98%	178,094
Sep 17, 2026	0.46	0.50	0.46	0.48	0.48	5.36%	158,848
Sep 16, 2026	0.46	0.48	0.46	0.46	0.46	-1.40%	197,588
Sep 15, 2026	0.51	0.51	0.46	0.46	0.46	-6.68%	359,972
Sep 14, 2026	0.53	0.54	0.49	0.50	0.50	-7.82%	373,285
Sep 11, 2026	0.53	0.57	0.53	0.54	0.54	1.77%	177,971
Sep 10, 2026	0.55	0.56	0.53	0.53	0.53	-3.62%	151,182
Sep 9, 2026	0.58	0.58	0.54	0.55	0.55	-4.53%	154,245
Sep 8, 2026	0.54	0.59	0.54	0.58	0.58	7.93%	435,032
Sep 4, 2026	0.52	0.56	0.52	0.53	0.53	1.44%	332,148
Sep 3, 2026	0.59	0.59	0.52	0.53	0.53	-6.47%	574,600
Sep 2, 2026	0.56	0.57	0.55	0.56	0.56	1.01%	208,428
Sep 1, 2026	0.58	0.59	0.56	0.56	0.56	-6.58%	369,525