Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.83	0.84	0.79	0.81	0.81	-1.28%	208,403
Jul 9, 2026	0.80	0.84	0.78	0.82	0.82	2.79%	357,736
Jul 8, 2026	0.75	0.80	0.73	0.80	0.80	6.24%	523,173
Jul 7, 2026	0.80	0.80	0.73	0.75	0.75	-5.88%	604,180
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
May 19, 2026	0.99	1.00	0.95	0.96	0.96	-3.72%	725,554
May 18, 2026	0.99	1.04	0.94	1.00	1.00	2.41%	1,139,775
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