Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.49	0.49	0.47	0.47	0.47	-2.79%	97,340
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
Aug 31, 2026	0.65	0.65	0.58	0.60	0.60	-6.87%	476,554
Aug 28, 2026	0.65	0.65	0.63	0.64	0.64	-1.52%	214,569
Aug 27, 2026	0.64	0.66	0.64	0.65	0.65	1.56%	217,589
Aug 26, 2026	0.66	0.66	0.63	0.64	0.64	-2.08%	235,334
Aug 25, 2026	0.67	0.67	0.65	0.65	0.65	-2.43%	157,290
Aug 24, 2026	0.68	0.68	0.66	0.67	0.67	-0.61%	165,480
Aug 21, 2026	0.65	0.68	0.65	0.67	0.67	2.95%	148,136
Aug 20, 2026	0.65	0.66	0.64	0.65	0.65	-0.17%	174,481
Aug 19, 2026	0.66	0.66	0.61	0.66	0.66	0.12%	278,406
Aug 18, 2026	0.67	0.67	0.64	0.66	0.66	-2.31%	167,388
Aug 17, 2026	0.68	0.69	0.66	0.67	0.67	-1.27%	167,413
Aug 14, 2026	0.68	0.68	0.66	0.68	0.68	-0.92%	241,385
Aug 13, 2026	0.69	0.71	0.67	0.69	0.69	-0.10%	393,077
Aug 12, 2026	0.72	0.77	0.63	0.69	0.69	-4.32%	999,612
Aug 11, 2026	0.74	0.77	0.71	0.72	0.72	1.14%	681,441
Aug 10, 2026	0.74	0.79	0.70	0.71	0.71	-5.14%	550,065
Aug 7, 2026	0.73	0.75	0.70	0.75	0.75	4.53%	217,929
Aug 6, 2026	0.71	0.72	0.69	0.72	0.72	0.70%	138,249
Aug 5, 2026	0.69	0.71	0.68	0.71	0.71	2.90%	201,571
Aug 4, 2026	0.71	0.73	0.69	0.69	0.69	-3.23%	315,222
Aug 3, 2026	0.65	0.72	0.64	0.71	0.71	10.03%	276,222
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