Skip to main content
Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
0.931
-0.045 (-4.56%)
At close: Apr 28, 2026, 4:00 PM EDT
0.939
+0.008 (0.85%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Peraso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.980.920.930.93-4.56%561,210
Apr 27, 20260.991.000.960.980.98-2.41%518,026
Apr 24, 20261.011.010.981.001.00-0.08%489,153
Apr 23, 20261.051.050.991.001.00-3.85%481,213
Apr 22, 20261.021.071.001.041.042.97%778,303
Apr 21, 20261.011.061.001.011.01-613,527
Apr 20, 20260.971.020.971.011.013.95%528,837
Apr 17, 20261.001.000.970.970.97-1.66%513,904
Apr 16, 20260.991.000.950.990.991.77%545,061
Apr 15, 20260.920.970.920.970.976.08%935,995
Apr 14, 20260.970.990.920.920.92-2.12%788,202
Apr 13, 20260.960.960.900.940.94-6.50%505,341
Apr 10, 20260.991.040.991.001.00-404,946
Apr 9, 20261.011.020.981.001.00-240,874
Apr 8, 20261.001.030.981.001.001.01%339,060
Apr 7, 20260.991.010.960.990.99-1.00%386,025
Apr 6, 20261.041.080.991.001.00-2.91%448,279
Apr 2, 20260.971.040.951.031.034.36%436,060
Apr 1, 20261.051.110.990.990.99-2.28%523,669
Mar 31, 20260.961.100.951.011.016.09%712,309
Mar 30, 20260.960.960.920.950.95-0.32%381,538
Mar 27, 20261.031.060.930.960.96-9.04%1,118,241
Mar 26, 20261.101.111.031.051.05-7.08%660,103
Mar 25, 20261.151.191.121.131.130.89%870,246
Mar 24, 20261.121.161.101.121.12-4.27%906,917
Mar 23, 20261.181.191.131.171.17-3.31%965,517
Mar 20, 20261.191.211.131.211.210.83%922,041
Mar 19, 20261.101.231.001.201.207.14%1,990,263
Mar 18, 20261.161.201.111.121.12-6.67%1,790,847
Mar 17, 20261.351.361.201.201.20-35.83%6,101,812
Mar 16, 20261.642.091.581.871.8725.50%38,127,660
Mar 13, 20261.471.591.431.491.491.36%1,851,281
Mar 12, 20261.371.551.331.471.475.00%2,378,022
Mar 11, 20261.461.511.361.401.40-7.89%4,109,281
Mar 10, 20261.691.811.521.521.52-16.02%7,805,265
Mar 9, 20261.912.161.761.811.81-11.27%28,901,206
Mar 6, 20261.752.101.452.042.04151.54%366,369,015
Mar 5, 20260.880.890.810.810.81-8.36%771,386
Mar 4, 20260.930.940.840.890.89-2.75%1,266,626
Mar 3, 20260.840.970.830.910.916.68%1,813,292
Mar 2, 20260.830.880.810.850.850.91%254,020
Feb 27, 20260.870.870.830.850.85-0.56%156,116
Feb 26, 20260.860.900.840.850.85-1.70%177,501
Feb 25, 20260.850.880.840.860.860.56%134,059
Feb 24, 20260.840.860.830.860.860.61%118,432
Feb 23, 20260.880.880.830.850.85-3.30%274,460
Feb 20, 20260.870.890.860.880.881.63%95,281
Feb 19, 20260.900.910.850.870.87-3.78%175,688
Feb 18, 20260.900.920.880.900.902.96%181,398
Feb 17, 20260.920.920.870.880.88-1.46%218,770
Feb 13, 20260.890.930.860.890.891.35%370,599
Feb 12, 20260.890.890.840.880.881.06%295,090
Feb 11, 20260.880.890.830.870.87-0.96%229,895
Feb 10, 20260.880.900.860.880.880.95%183,010
Feb 9, 20260.880.880.830.870.87-191,881
Feb 6, 20260.840.890.820.870.872.96%217,800
Feb 5, 20260.820.860.780.850.851.99%366,289
Feb 4, 20260.880.890.810.830.83-3.96%441,027
Feb 3, 20260.920.920.850.860.86-3.15%440,213
Feb 2, 20260.910.910.870.890.89-2.38%342,002
Jan 30, 20260.940.960.890.910.91-0.82%395,835
Jan 29, 20260.970.980.890.920.92-6.10%516,066
Jan 28, 20260.981.010.960.980.981.43%370,348
Jan 27, 20260.920.980.920.970.974.12%306,322
Jan 26, 20261.031.030.910.930.93-9.04%554,379
Jan 23, 20261.071.071.011.021.02-5.56%379,403
Jan 22, 20261.071.121.071.081.08-3.57%336,255
Jan 21, 20261.231.231.051.121.12-7.44%1,094,420
Jan 20, 20261.151.281.141.211.213.42%1,309,343
Jan 16, 20261.031.211.011.171.1717.56%1,594,277
Jan 15, 20261.021.030.981.001.00-2.43%445,446
Jan 14, 20261.021.040.981.021.020.99%581,970
Jan 13, 20260.961.020.941.011.017.23%399,983
Jan 12, 20260.950.970.930.940.94-0.94%276,111
Jan 9, 20260.941.010.930.950.952.15%406,953
Jan 8, 20260.940.960.910.930.93-0.66%315,093
Jan 7, 20260.960.980.940.940.94-6.11%338,925
Jan 6, 20261.001.000.971.001.005.69%334,283
Jan 5, 20260.930.980.920.940.944.78%212,335
Jan 2, 20260.890.930.870.900.903.60%277,742
Dec 31, 20250.900.900.850.870.87-0.58%351,008
Dec 30, 20250.910.920.870.880.88-3.34%295,116
Dec 29, 20251.001.010.910.910.91-10.38%487,282
Dec 26, 20251.021.060.961.011.014.12%851,718
Dec 24, 20250.980.980.940.970.970.14%93,668
Dec 23, 20251.001.000.950.970.97-2.41%172,272
Dec 22, 20250.971.010.940.990.996.72%203,260
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