Peraso Inc. - PRSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	1.75	2.04	2.04	2.1	1.45	360.43M
March 05, 2026	0.88	0.81	0.81	0.89	0.81	771,386
March 04, 2026	0.93	0.89	0.89	0.94	0.84	1.27M
March 03, 2026	0.84	0.91	0.91	0.97	0.83	1.81M
March 02, 2026	0.83	0.85	0.85	0.88	0.81	254,020
February 27, 2026	0.87	0.85	0.85	0.87	0.83	156,116
February 26, 2026	0.86	0.85	0.85	0.9	0.84	177,501
February 25, 2026	0.85	0.86	0.86	0.88	0.84	134,059
February 24, 2026	0.84	0.86	0.86	0.86	0.83	118,432
February 23, 2026	0.88	0.85	0.85	0.88	0.83	274,460
February 20, 2026	0.87	0.88	0.88	0.89	0.86	95,281
February 19, 2026	0.9	0.87	0.87	0.91	0.85	175,688
February 18, 2026	0.9	0.9	0.9	0.92	0.88	181,398
February 17, 2026	0.92	0.88	0.88	0.92	0.87	218,770
February 13, 2026	0.89	0.89	0.89	0.93	0.86	370,599
February 12, 2026	0.89	0.88	0.88	0.89	0.84	295,090
February 11, 2026	0.88	0.87	0.87	0.89	0.83	229,895
February 10, 2026	0.88	0.88	0.88	0.9	0.86	183,010
February 09, 2026	0.88	0.87	0.87	0.88	0.83	191,900
February 06, 2026	0.84	0.87	0.87	0.89	0.82	217,800
February 05, 2026	0.82	0.85	0.85	0.86	0.78	366,300
February 04, 2026	0.88	0.83	0.83	0.89	0.81	441,027
February 03, 2026	0.92	0.86	0.86	0.92	0.85	440,213
February 02, 2026	0.91	0.89	0.89	0.91	0.87	342,002
January 30, 2026	0.94	0.91	0.91	0.96	0.89	395,835
January 29, 2026	0.97	0.92	0.92	0.98	0.89	516,100
January 28, 2026	0.98	0.98	0.98	1.01	0.96	370,348
January 27, 2026	0.92	0.97	0.97	0.98	0.92	306,322
January 26, 2026	1.03	0.93	0.93	1.03	0.91	554,400
January 23, 2026	1.07	1.02	1.02	1.07	1.01	379,403
January 22, 2026	1.07	1.08	1.08	1.12	1.07	336,300
January 21, 2026	1.23	1.12	1.12	1.23	1.05	1.09M
January 20, 2026	1.15	1.21	1.21	1.28	1.14	1.31M
January 16, 2026	1.03	1.17	1.17	1.21	1.01	1.59M
January 15, 2026	1.02	1	1	1.02	0.98	443,648
January 14, 2026	1.02	1.02	1.02	1.04	0.98	582,000
January 13, 2026	0.96	1.01	1.01	1.02	0.94	399,983
January 12, 2026	0.95	0.94	0.94	0.97	0.93	276,111
January 09, 2026	0.94	0.95	0.95	1.01	0.93	406,953
January 08, 2026	0.94	0.93	0.93	0.96	0.91	315,100
January 07, 2026	0.96	0.94	0.94	0.98	0.94	338,925
January 06, 2026	1	1	1	1	0.97	334,300
January 05, 2026	0.93	0.94	0.94	0.98	0.92	212,335
January 02, 2026	0.89	0.9	0.9	0.93	0.87	277,742
December 31, 2025	0.9	0.87	0.87	0.9	0.85	351,008
December 30, 2025	0.91	0.88	0.88	0.92	0.87	295,116
December 29, 2025	1	0.91	0.91	1.01	0.91	487,300
December 26, 2025	1.02	1.01	1.01	1.06	0.96	851,718
December 24, 2025	0.98	0.97	0.97	0.98	0.94	93,700
December 23, 2025	1	0.97	0.97	1	0.95	172,300
December 22, 2025	0.97	0.99	0.99	1.01	0.94	203,300
December 19, 2025	0.92	0.93	0.93	0.94	0.9	171,776
December 18, 2025	0.97	0.91	0.91	0.97	0.9	193,840
December 17, 2025	0.98	0.93	0.93	1.04	0.9	170,842
December 16, 2025	0.96	0.95	0.95	0.96	0.92	212,100
December 15, 2025	1.08	0.96	0.96	1.08	0.94	250,302
December 12, 2025	1.12	1.04	1.04	1.12	0.98	213,176
December 11, 2025	1.15	1.11	1.11	1.15	1.05	836,200
December 10, 2025	1.02	1.03	1.03	1.04	0.97	283,544
December 09, 2025	0.98	1.04	1.04	1.04	0.98	295,100

Peraso Inc. (PRSO) NASDAQ