Peraso, Inc. PRSO
NASDAQ · United States · Electronic Technology
$0.4632-0.01 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.46 | -2.13% | $0.47 | $0.48 | $0.45 | 174.20K |
| 2026-09-30 | $0.47 | -2.08% | $0.49 | $0.49 | $0.47 | 97.40K |
| 2026-09-29 | $0.48 | -2.04% | $0.49 | $0.50 | $0.48 | 89.90K |
| 2026-09-28 | $0.49 | -3.92% | $0.50 | $0.50 | $0.48 | 119.90K |
| 2026-09-25 | $0.51 | +2.00% | $0.50 | $0.51 | $0.50 | 102.70K |
| 2026-09-24 | $0.50 | +2.04% | $0.50 | $0.51 | $0.50 | 226.60K |
| 2026-09-23 | $0.49 | -2.00% | $0.50 | $0.51 | $0.48 | 109.90K |
| 2026-09-22 | $0.50 | +4.17% | $0.48 | $0.52 | $0.48 | 259.40K |
| 2026-09-21 | $0.48 | +4.35% | $0.46 | $0.49 | $0.46 | 148.80K |
| 2026-09-18 | $0.46 | -4.17% | $0.50 | $0.50 | $0.46 | 177.00K |
| 2026-09-17 | $0.48 | +4.35% | $0.46 | $0.50 | $0.46 | 155.40K |
| 2026-09-16 | $0.46 | 0.00% | $0.46 | $0.48 | $0.46 | 194.50K |
| 2026-09-15 | $0.46 | -8.00% | $0.51 | $0.51 | $0.46 | 360.00K |
| 2026-09-14 | $0.50 | -7.41% | $0.53 | $0.54 | $0.49 | 373.30K |
| 2026-09-11 | $0.54 | +1.89% | $0.53 | $0.57 | $0.53 | 176.50K |
| 2026-09-10 | $0.53 | -3.64% | $0.55 | $0.56 | $0.53 | 151.20K |
| 2026-09-09 | $0.55 | -5.17% | $0.58 | $0.58 | $0.54 | 149.50K |
| 2026-09-08 | $0.58 | +9.43% | $0.54 | $0.59 | $0.54 | 433.30K |
| 2026-09-04 | $0.53 | 0.00% | $0.52 | $0.56 | $0.52 | 331.70K |
| 2026-09-03 | $0.53 | -5.36% | $0.59 | $0.59 | $0.52 | 574.60K |
| 2026-09-02 | $0.56 | 0.00% | $0.56 | $0.57 | $0.55 | 208.30K |
| 2026-09-01 | $0.56 | -6.67% | $0.58 | $0.59 | $0.56 | 368.80K |
| 2026-08-31 | $0.60 | -6.25% | $0.65 | $0.65 | $0.58 | 476.60K |
| 2026-08-28 | $0.64 | -1.54% | $0.65 | $0.65 | $0.63 | 214.30K |
| 2026-08-27 | $0.65 | +1.56% | $0.64 | $0.66 | $0.64 | 215.40K |
| 2026-08-26 | $0.64 | -1.54% | $0.66 | $0.66 | $0.63 | 235.30K |
| 2026-08-25 | $0.65 | -2.99% | $0.67 | $0.67 | $0.65 | 152.70K |
| 2026-08-24 | $0.67 | 0.00% | $0.68 | $0.68 | $0.66 | 165.00K |
| 2026-08-21 | $0.67 | +3.08% | $0.65 | $0.68 | $0.65 | 147.30K |
| 2026-08-20 | $0.65 | -1.52% | $0.65 | $0.66 | $0.64 | 174.50K |
| 2026-08-19 | $0.66 | 0.00% | $0.66 | $0.66 | $0.61 | 278.40K |
| 2026-08-18 | $0.66 | -1.49% | $0.67 | $0.67 | $0.64 | 167.40K |
| 2026-08-17 | $0.67 | -1.47% | $0.68 | $0.69 | $0.66 | 167.40K |
| 2026-08-14 | $0.68 | -1.45% | $0.68 | $0.68 | $0.66 | 241.40K |
| 2026-08-13 | $0.69 | 0.00% | $0.69 | $0.71 | $0.67 | 393.10K |
| 2026-08-12 | $0.69 | -4.17% | $0.72 | $0.77 | $0.63 | 999.60K |
| 2026-08-11 | $0.72 | +1.41% | $0.74 | $0.77 | $0.71 | 681.40K |
| 2026-08-10 | $0.71 | -5.33% | $0.74 | $0.79 | $0.70 | 550.10K |
| 2026-08-07 | $0.75 | +4.17% | $0.73 | $0.75 | $0.70 | 217.90K |
| 2026-08-06 | $0.72 | +1.41% | $0.71 | $0.72 | $0.69 | 138.20K |
| 2026-08-05 | $0.71 | +2.90% | $0.69 | $0.71 | $0.68 | 201.60K |
| 2026-08-04 | $0.69 | -2.82% | $0.71 | $0.73 | $0.69 | 315.20K |
| 2026-08-03 | $0.71 | +9.23% | $0.65 | $0.72 | $0.64 | 276.20K |
| 2026-07-31 | $0.65 | +1.56% | $0.67 | $0.68 | $0.61 | 262.90K |
| 2026-07-30 | $0.64 | +3.23% | $0.62 | $0.64 | $0.61 | 190.00K |
| 2026-07-29 | $0.62 | -7.46% | $0.65 | $0.67 | $0.58 | 521.80K |
| 2026-07-28 | $0.67 | -2.90% | $0.69 | $0.69 | $0.65 | 198.50K |
| 2026-07-27 | $0.69 | +1.47% | $0.70 | $0.70 | $0.65 | 293.40K |
| 2026-07-24 | $0.68 | -5.56% | $0.74 | $0.75 | $0.68 | 383.50K |
| 2026-07-23 | $0.72 | -4.00% | $0.76 | $0.76 | $0.72 | 267.50K |
| 2026-07-22 | $0.75 | -1.32% | $0.76 | $0.76 | $0.74 | 178.00K |
| 2026-07-21 | $0.76 | +1.33% | $0.74 | $0.77 | $0.74 | 210.10K |
| 2026-07-20 | $0.75 | -1.32% | $0.76 | $0.77 | $0.74 | 223.20K |
| 2026-07-17 | $0.76 | +1.33% | $0.73 | $0.77 | $0.73 | 228.10K |
| 2026-07-16 | $0.75 | -6.25% | $0.79 | $0.79 | $0.74 | 299.60K |
| 2026-07-15 | $0.80 | +5.26% | $0.77 | $0.80 | $0.75 | 374.50K |
| 2026-07-14 | $0.76 | 0.00% | $0.78 | $0.80 | $0.76 | 300.40K |
| 2026-07-13 | $0.76 | -6.17% | $0.82 | $0.83 | $0.76 | 408.80K |
| 2026-07-10 | $0.81 | -1.22% | $0.83 | $0.84 | $0.79 | 221.90K |
| 2026-07-09 | $0.82 | +2.50% | $0.80 | $0.84 | $0.78 | 361.40K |
| 2026-07-08 | $0.80 | +6.67% | $0.75 | $0.80 | $0.73 | 529.20K |
| 2026-07-07 | $0.75 | -6.25% | $0.80 | $0.80 | $0.73 | 607.20K |
| 2026-07-06 | $0.80 | -2.44% | $0.78 | $0.81 | $0.77 | 463.20K |
| 2026-07-02 | $0.82 | -6.82% | $0.88 | $0.89 | $0.82 | 803.30K |
| 2026-07-01 | $0.88 | -3.30% | $0.91 | $0.91 | $0.86 | 465.20K |
| 2026-06-30 | $0.91 | +9.64% | $0.84 | $0.92 | $0.84 | 479.10K |
| 2026-06-29 | $0.83 | +6.41% | $0.80 | $0.84 | $0.78 | 500.00K |
| 2026-06-26 | $0.78 | -1.27% | $0.78 | $0.82 | $0.76 | 316.90K |
| 2026-06-25 | $0.79 | -3.66% | $0.82 | $0.84 | $0.77 | 467.00K |
| 2026-06-24 | $0.82 | -5.75% | $0.87 | $0.88 | $0.80 | 798.90K |
| 2026-06-23 | $0.87 | -3.33% | $0.89 | $0.89 | $0.87 | 388.60K |
| 2026-06-22 | $0.90 | -1.10% | $0.89 | $0.91 | $0.88 | 512.60K |
| 2026-06-18 | $0.91 | +2.25% | $0.91 | $0.92 | $0.90 | 476.70K |
| 2026-06-17 | $0.89 | 0.00% | $0.90 | $0.92 | $0.89 | 369.90K |
| 2026-06-16 | $0.89 | -4.30% | $0.93 | $0.93 | $0.88 | 600.50K |
| 2026-06-15 | $0.93 | 0.00% | $0.96 | $0.97 | $0.93 | 568.50K |
| 2026-06-12 | $0.93 | -6.06% | $0.99 | $1.00 | $0.93 | 656.50K |
| 2026-06-11 | $0.99 | +3.13% | $0.97 | $1.01 | $0.95 | 552.10K |
| 2026-06-10 | $0.96 | -4.95% | $1.01 | $1.02 | $0.96 | 458.10K |
| 2026-06-09 | $1.01 | +3.06% | $0.99 | $1.02 | $0.93 | 725.30K |
| 2026-06-08 | $0.98 | -2.00% | $1.04 | $1.04 | $0.98 | 662.70K |
| 2026-06-05 | $1.00 | -7.41% | $1.10 | $1.10 | $0.99 | 1.02M |
| 2026-06-04 | $1.08 | +1.89% | $1.05 | $1.09 | $1.04 | 441.10K |
| 2026-06-03 | $1.06 | -2.75% | $1.08 | $1.10 | $1.05 | 515.80K |
| 2026-06-02 | $1.09 | -1.80% | $1.13 | $1.13 | $1.09 | 623.30K |
| 2026-06-01 | $1.11 | 0.00% | $1.11 | $1.16 | $1.07 | 754.80K |
| 2026-05-29 | $1.11 | -5.13% | $1.15 | $1.15 | $1.09 | 844.30K |
| 2026-05-28 | $1.17 | +13.59% | $1.03 | $1.21 | $1.02 | 2.11M |
| 2026-05-27 | $1.03 | -4.63% | $1.08 | $1.10 | $1.03 | 608.30K |
| 2026-05-26 | $1.08 | +3.85% | $1.04 | $1.09 | $1.04 | 894.50K |