Peraso Inc. - Common Stock (PRSO)

Last Price0.3968

Change-0.0385 (-8.84%)

NASDAQ · Last Trade: Oct 30th, 9:54 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Peraso Inc. - Common Stock (PRSO)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	0.43	0.43	0.39	0.40	604,066	0.40
10/29/2026	0.43	0.46	0.32	0.44	581,588	0.44
10/28/2026	0.44	0.45	0.42	0.44	497,693	0.44
10/27/2026	0.42	0.45	0.41	0.43	953,827	0.43
10/26/2026	0.35	0.42	0.33	0.41	11,644,856	0.41
10/23/2026	0.38	0.40	0.36	0.38	927,452	0.38
10/22/2026	0.40	0.45	0.39	0.40	5,360,542	0.40
10/21/2026	0.52	0.53	0.39	0.39	11,205,816	0.39
10/20/2026	0.42	0.65	0.42	0.59	230,338,690	0.59
10/19/2026	0.37	0.40	0.37	0.38	175,835	0.38
10/16/2026	0.38	0.39	0.36	0.36	138,492	0.36
10/15/2026	0.36	0.40	0.36	0.38	155,383	0.38
10/14/2026	0.37	0.38	0.36	0.36	116,740	0.36
10/13/2026	0.38	0.38	0.36	0.37	131,814	0.37
10/12/2026	0.41	0.41	0.38	0.38	152,780	0.38
10/09/2026	0.45	0.45	0.40	0.40	170,733	0.40
10/08/2026	0.45	0.46	0.42	0.42	165,805	0.42
10/07/2026	0.46	0.46	0.44	0.45	129,641	0.45
10/06/2026	0.45	0.47	0.45	0.45	249,950	0.45
10/05/2026	0.47	0.47	0.45	0.45	161,363	0.45
10/02/2026	0.47	0.48	0.46	0.47	101,492	0.47
10/01/2026	0.47	0.48	0.45	0.46	174,361	0.46
9/30/2026	0.49	0.49	0.47	0.47	98,802	0.47
9/29/2026	0.49	0.50	0.48	0.48	89,876	0.48
9/28/2026	0.50	0.50	0.48	0.49	122,157	0.49
9/25/2026	0.50	0.51	0.50	0.51	105,585	0.51
9/24/2026	0.50	0.51	0.49	0.50	226,617	0.50
9/23/2026	0.50	0.51	0.48	0.49	109,910	0.49
9/22/2026	0.48	0.52	0.48	0.50	262,184	0.50
9/21/2026	0.46	0.49	0.46	0.48	149,733	0.48
9/18/2026	0.50	0.50	0.46	0.46	178,094	0.46
9/17/2026	0.46	0.50	0.46	0.48	157,753	0.48
9/16/2026	0.46	0.48	0.46	0.46	194,989	0.46
9/15/2026	0.51	0.51	0.46	0.46	348,190	0.46
9/14/2026	0.53	0.54	0.49	0.50	373,266	0.50
9/11/2026	0.53	0.57	0.53	0.54	177,971	0.54
9/10/2026	0.55	0.56	0.53	0.53	151,172	0.53
9/09/2026	0.58	0.58	0.54	0.55	150,292	0.55
9/08/2026	0.54	0.59	0.54	0.58	433,582	0.58
9/04/2026	0.52	0.56	0.52	0.53	332,149	0.53
9/03/2026	0.58	0.58	0.52	0.53	573,610	0.53
9/02/2026	0.56	0.57	0.55	0.56	208,430	0.56
9/01/2026	0.58	0.59	0.56	0.56	369,337	0.56
8/31/2026	0.65	0.65	0.58	0.60	473,345	0.60
8/28/2026	0.65	0.65	0.63	0.64	214,569	0.64
8/27/2026	0.64	0.66	0.64	0.65	223,467	0.65
8/26/2026	0.66	0.66	0.63	0.64	232,649	0.64
8/25/2026	0.67	0.67	0.65	0.65	153,132	0.65
8/24/2026	0.68	0.68	0.66	0.67	165,479	0.67
8/21/2026	0.65	0.68	0.65	0.67	148,136	0.67
8/20/2026	0.65	0.66	0.64	0.65	173,881	0.65
8/19/2026	0.66	0.66	0.61	0.66	278,306	0.66
8/18/2026	0.67	0.67	0.64	0.66	166,920	0.66
8/17/2026	0.68	0.69	0.66	0.67	167,393	0.67
8/14/2026	0.68	0.68	0.66	0.68	241,386	0.68
8/13/2026	0.69	0.71	0.67	0.69	392,901	0.69
8/12/2026	0.72	0.77	0.63	0.69	998,215	0.69
8/11/2026	0.74	0.77	0.71	0.72	680,613	0.72
8/10/2026	0.74	0.79	0.70	0.71	549,454	0.71
8/07/2026	0.73	0.75	0.70	0.75	217,931	0.75
8/06/2026	0.71	0.72	0.69	0.71	138,250	0.71
8/05/2026	0.69	0.71	0.68	0.71	200,229	0.71
8/04/2026	0.71	0.73	0.69	0.69	313,190	0.69
8/03/2026	0.65	0.72	0.64	0.71	266,188	0.71
7/31/2026	0.67	0.68	0.61	0.65	262,952	0.65