Skip to main content
Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.811
-0.074 (-8.36%)
At close: Mar 5, 2026, 4:00 PM EST
1.550
+0.739 (91.12%)
Pre-market: Mar 6, 2026, 8:22 AM EST

Peraso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.880.890.810.810.81-8.36%761,930
Mar 4, 20260.930.940.840.890.89-2.75%1,193,162
Mar 3, 20260.840.970.830.910.916.68%1,591,428
Mar 2, 20260.830.880.810.850.850.91%252,066
Feb 27, 20260.870.870.830.850.85-0.56%153,892
Feb 26, 20260.860.900.840.850.85-1.70%176,827
Feb 25, 20260.850.880.840.860.860.56%133,978
Feb 24, 20260.840.860.830.860.860.61%113,710
Feb 23, 20260.880.880.830.850.85-3.30%271,142
Feb 20, 20260.870.890.860.880.881.63%94,754
Feb 19, 20260.900.910.850.870.87-3.78%172,766
Feb 18, 20260.900.920.880.900.902.96%181,371
Feb 17, 20260.920.920.870.880.88-1.46%218,458
Feb 13, 20260.890.930.860.890.891.35%337,943
Feb 12, 20260.890.890.840.880.881.06%291,686
Feb 11, 20260.880.890.830.870.87-0.96%228,909
Feb 10, 20260.880.900.860.880.880.95%182,786
Feb 9, 20260.880.880.830.870.87-190,955
Feb 6, 20260.840.890.820.870.872.96%211,122
Feb 5, 20260.820.860.780.850.851.99%364,454
Feb 4, 20260.880.890.810.830.83-3.96%439,429
Feb 3, 20260.920.920.850.860.86-3.15%435,797
Feb 2, 20260.910.910.870.890.89-2.38%339,436
Jan 30, 20260.940.960.890.910.91-0.82%395,221
Jan 29, 20260.970.980.890.920.92-6.10%495,519
Jan 28, 20260.981.010.960.980.981.43%361,694
Jan 27, 20260.920.980.920.970.974.12%304,121
Jan 26, 20261.031.030.910.930.93-9.04%543,615
Jan 23, 20261.071.071.011.021.02-5.56%373,901
Jan 22, 20261.071.121.071.081.08-3.57%256,301
Jan 21, 20261.231.231.051.121.12-7.44%1,047,095
Jan 20, 20261.151.281.141.211.213.42%1,306,537
Jan 16, 20261.031.211.011.171.1717.56%1,548,053
Jan 15, 20261.021.030.981.001.00-2.43%444,425
Jan 14, 20261.021.040.981.021.020.99%566,659
Jan 13, 20260.961.020.941.011.017.23%368,552
Jan 12, 20260.950.970.930.940.94-0.94%255,527
Jan 9, 20260.941.010.930.950.952.15%405,532
Jan 8, 20260.940.960.910.930.93-0.66%311,814
Jan 7, 20260.960.980.940.940.94-6.11%338,274
Jan 6, 20261.001.000.971.001.005.69%333,323
Jan 5, 20260.930.980.920.940.944.78%212,157
Jan 2, 20260.890.930.870.900.903.60%272,827
Dec 31, 20250.900.900.850.870.87-0.58%350,252
Dec 30, 20250.910.920.870.880.88-3.34%292,106
Dec 29, 20251.001.010.910.910.91-10.38%479,690
Dec 26, 20251.021.060.961.011.014.12%845,495
Dec 24, 20250.980.980.940.970.970.14%93,523
Dec 23, 20251.001.000.950.970.97-2.41%171,000
Dec 22, 20250.971.010.940.990.996.72%202,856
Dec 19, 20250.920.940.900.930.932.75%171,776
Dec 18, 20250.970.970.900.910.91-2.65%193,840
Dec 17, 20250.981.040.900.930.93-1.94%170,842
Dec 16, 20250.960.960.920.950.95-1.24%212,099
Dec 15, 20251.081.080.940.960.96-7.69%250,302
Dec 12, 20251.121.120.981.041.04-6.31%213,176
Dec 11, 20251.151.151.051.111.117.77%836,185
Dec 10, 20251.021.040.971.031.03-0.96%283,544
Dec 9, 20250.981.040.981.041.045.63%295,098
Dec 8, 20251.021.030.920.980.98-1.54%293,427
Dec 5, 20250.931.050.921.001.005.80%395,005
Dec 4, 20250.950.970.930.950.95-1.85%229,969
Dec 3, 20250.910.960.860.960.966.13%135,957
Dec 2, 20250.920.930.880.910.91-2.43%153,224
Dec 1, 20250.950.960.910.930.93-0.28%173,175
Nov 28, 20250.940.940.910.930.932.20%100,595
Nov 26, 20250.930.930.890.910.910.27%204,634
Nov 25, 20250.880.910.850.910.913.85%268,263
Nov 24, 20250.870.880.840.880.88-0.47%249,807
Nov 21, 20250.860.910.830.880.88-0.40%200,056
Nov 20, 20250.960.970.860.880.88-3.93%249,874
Nov 19, 20250.910.960.900.920.92-2.47%127,440
Nov 18, 20250.860.950.860.940.946.84%247,715
Nov 17, 20250.890.900.840.880.88-1.79%271,120
Nov 14, 20250.840.920.840.900.905.70%385,354
Nov 13, 20250.930.930.800.850.85-10.75%833,468
Nov 12, 20250.971.030.920.950.95-5.63%1,076,395
Nov 11, 20251.131.151.001.011.01-2.88%12,622,059
Nov 10, 20251.151.181.031.041.04-8.77%528,105
Nov 7, 20251.131.171.041.141.14-1.30%391,731
Nov 6, 20251.271.281.131.161.16-8.33%348,439
Nov 5, 20251.231.291.191.261.261.61%248,666
Nov 4, 20251.321.341.241.241.24-6.77%403,014
Nov 3, 20251.501.501.311.331.33-6.99%549,218
Oct 31, 20251.341.471.341.431.435.93%383,771
Oct 30, 20251.401.451.331.351.35-8.16%312,363
Oct 29, 20251.451.491.401.471.471.38%452,681
Oct 28, 20251.521.541.451.451.45-3.97%432,400
Oct 27, 20251.541.571.451.511.511.34%626,422
Oct 24, 20251.461.511.451.491.494.93%379,757
Oct 23, 20251.471.521.411.421.42-2.74%432,631
Oct 22, 20251.531.541.381.461.46-5.19%1,183,890
Oct 21, 20251.611.741.531.541.54-2.53%1,408,841
Oct 20, 20251.781.831.551.581.58-10.23%1,824,797
Oct 17, 20252.192.201.621.761.76-24.14%3,278,880
Oct 16, 20251.962.371.962.322.3218.97%3,491,718
Oct 15, 20251.821.961.721.951.9514.71%1,639,020
Oct 14, 20251.731.801.651.701.70-7.61%1,323,841
Oct 13, 20251.651.851.581.841.8418.71%1,919,078
Oct 10, 20251.731.761.531.551.55-4.32%2,782,964