Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.15	1.18	0.99	1.09	1.09	4.63%	460,881
May 9, 2025	0.94	1.05	0.92	1.04	1.04	12.02%	253,200
May 8, 2025	0.88	0.94	0.85	0.93	0.93	4.15%	123,181
May 7, 2025	0.80	0.89	0.78	0.89	0.89	12.51%	104,215
May 6, 2025	0.85	0.85	0.77	0.79	0.79	-7.60%	98,697
May 5, 2025	0.86	0.89	0.84	0.86	0.86	-2.83%	73,905
May 2, 2025	0.81	0.91	0.75	0.88	0.88	1.15%	310,904
May 1, 2025	1.00	1.20	0.86	0.87	0.87	-9.38%	1,819,435
Apr 30, 2025	0.94	0.99	0.85	0.96	0.96	3.22%	270,208
Apr 29, 2025	0.92	0.95	0.90	0.93	0.93	-1.69%	50,369
Apr 28, 2025	0.94	0.95	0.87	0.95	0.95	3.16%	52,429
Apr 25, 2025	0.93	0.93	0.83	0.92	0.92	1.89%	89,638
Apr 24, 2025	0.85	0.93	0.80	0.90	0.90	7.27%	113,238
Apr 23, 2025	0.75	0.85	0.75	0.84	0.84	16.37%	170,052
Apr 22, 2025	0.73	0.75	0.66	0.72	0.72	2.10%	76,776
Apr 21, 2025	0.69	0.73	0.65	0.71	0.71	1.39%	70,881
Apr 17, 2025	0.68	0.70	0.63	0.70	0.70	5.12%	30,943
Apr 16, 2025	0.64	0.70	0.62	0.66	0.66	1.94%	92,496
Apr 15, 2025	0.64	0.66	0.60	0.65	0.65	3.67%	24,227
Apr 14, 2025	0.66	0.68	0.60	0.63	0.63	-4.41%	111,370
Apr 11, 2025	0.63	0.69	0.59	0.66	0.66	6.65%	498,648
Apr 10, 2025	0.66	0.67	0.60	0.62	0.62	-6.48%	33,613
Apr 9, 2025	0.55	0.66	0.55	0.66	0.66	11.97%	96,699
Apr 8, 2025	0.57	0.63	0.57	0.59	0.59	4.86%	29,000
Apr 7, 2025	0.55	0.58	0.52	0.56	0.56	-5.53%	57,551
Apr 4, 2025	0.60	0.61	0.57	0.59	0.59	-2.56%	49,444
Apr 3, 2025	0.66	0.66	0.60	0.61	0.61	-7.80%	88,467
Apr 2, 2025	0.69	0.70	0.66	0.66	0.66	-2.80%	75,952
Apr 1, 2025	0.73	0.73	0.66	0.68	0.68	-0.29%	60,175
Mar 31, 2025	0.76	0.76	0.68	0.68	0.68	-9.53%	58,095
Mar 28, 2025	0.80	0.83	0.75	0.75	0.75	-5.97%	26,193
Mar 27, 2025	0.82	0.83	0.80	0.80	0.80	0.06%	10,773
Mar 26, 2025	0.82	0.84	0.80	0.80	0.80	0.25%	32,303
Mar 25, 2025	0.78	0.85	0.78	0.80	0.80	1.22%	37,003
Mar 24, 2025	0.81	0.85	0.78	0.79	0.79	-7.25%	41,149
Mar 21, 2025	0.79	0.85	0.76	0.85	0.85	5.43%	38,596
Mar 20, 2025	0.82	0.82	0.76	0.81	0.81	-2.75%	77,857
Mar 19, 2025	0.79	0.94	0.79	0.83	0.83	2.98%	306,212
Mar 18, 2025	0.85	0.87	0.79	0.81	0.81	-3.42%	99,685
Mar 17, 2025	0.74	0.85	0.74	0.83	0.83	14.18%	253,373
Mar 14, 2025	0.70	0.75	0.68	0.73	0.73	3.59%	34,500
Mar 13, 2025	0.77	0.77	0.69	0.70	0.70	-8.47%	38,037
Mar 12, 2025	0.81	0.81	0.75	0.77	0.77	0.18%	31,411
Mar 11, 2025	0.80	0.84	0.74	0.77	0.77	-1.47%	47,181
Mar 10, 2025	0.84	0.84	0.75	0.78	0.78	-2.60%	61,634
Mar 7, 2025	0.82	0.82	0.80	0.80	0.80	-1.98%	16,033
Mar 6, 2025	0.80	0.87	0.80	0.82	0.82	1.11%	25,579
Mar 5, 2025	0.78	0.81	0.78	0.81	0.81	2.96%	37,185
Mar 4, 2025	0.80	0.81	0.78	0.78	0.78	1.92%	43,305
Mar 3, 2025	0.84	0.84	0.76	0.77	0.77	-8.77%	80,030