Peraso Inc. (PRSO)
NASDAQ: PRSO · Real-Time Price · USD
1.000
+0.055 (5.80%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
+0.020 (2.00%)
After-hours: Dec 5, 2025, 7:53 PM EST
Peraso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.93 | 1.05 | 0.92 | 1.00 | 1.00 | 5.80% | 384,978 |
| Dec 4, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.85% | 222,004 |
| Dec 3, 2025 | 0.91 | 0.96 | 0.86 | 0.96 | 0.96 | 6.13% | 132,418 |
| Dec 2, 2025 | 0.92 | 0.93 | 0.88 | 0.91 | 0.91 | -2.43% | 153,224 |
| Dec 1, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -0.28% | 169,069 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 99,752 |
| Nov 26, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | 0.27% | 199,259 |
| Nov 25, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 3.85% | 268,079 |
| Nov 24, 2025 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | -0.47% | 249,807 |
| Nov 21, 2025 | 0.86 | 0.91 | 0.83 | 0.88 | 0.88 | -0.40% | 188,482 |
| Nov 20, 2025 | 0.96 | 0.97 | 0.86 | 0.88 | 0.88 | -3.93% | 248,834 |
| Nov 19, 2025 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | -2.47% | 127,440 |
| Nov 18, 2025 | 0.86 | 0.95 | 0.86 | 0.94 | 0.94 | 6.84% | 247,715 |
| Nov 17, 2025 | 0.89 | 0.90 | 0.84 | 0.88 | 0.88 | -1.79% | 271,120 |
| Nov 14, 2025 | 0.84 | 0.92 | 0.84 | 0.90 | 0.90 | 5.70% | 385,354 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.80 | 0.85 | 0.85 | -10.75% | 833,468 |
| Nov 12, 2025 | 0.97 | 1.03 | 0.92 | 0.95 | 0.95 | -5.63% | 1,076,395 |
| Nov 11, 2025 | 1.13 | 1.15 | 1.00 | 1.01 | 1.01 | -2.88% | 12,622,059 |
| Nov 10, 2025 | 1.15 | 1.18 | 1.03 | 1.04 | 1.04 | -8.77% | 528,105 |
| Nov 7, 2025 | 1.13 | 1.17 | 1.04 | 1.14 | 1.14 | -1.30% | 391,731 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.13 | 1.16 | 1.16 | -8.33% | 348,439 |
| Nov 5, 2025 | 1.23 | 1.29 | 1.19 | 1.26 | 1.26 | 1.61% | 248,666 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 403,014 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.31 | 1.33 | 1.33 | -6.99% | 549,218 |
| Oct 31, 2025 | 1.34 | 1.47 | 1.34 | 1.43 | 1.43 | 5.93% | 383,771 |
| Oct 30, 2025 | 1.40 | 1.45 | 1.33 | 1.35 | 1.35 | -8.16% | 312,363 |
| Oct 29, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 1.38% | 452,681 |
| Oct 28, 2025 | 1.52 | 1.54 | 1.45 | 1.45 | 1.45 | -3.97% | 432,400 |
| Oct 27, 2025 | 1.54 | 1.57 | 1.45 | 1.51 | 1.51 | 1.34% | 626,422 |
| Oct 24, 2025 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 4.93% | 379,757 |
| Oct 23, 2025 | 1.47 | 1.52 | 1.41 | 1.42 | 1.42 | -2.74% | 432,631 |
| Oct 22, 2025 | 1.53 | 1.54 | 1.38 | 1.46 | 1.46 | -5.19% | 1,183,890 |
| Oct 21, 2025 | 1.61 | 1.74 | 1.53 | 1.54 | 1.54 | -2.53% | 1,408,841 |
| Oct 20, 2025 | 1.78 | 1.83 | 1.55 | 1.58 | 1.58 | -10.23% | 1,824,797 |
| Oct 17, 2025 | 2.19 | 2.20 | 1.62 | 1.76 | 1.76 | -24.14% | 3,278,880 |
| Oct 16, 2025 | 1.96 | 2.37 | 1.96 | 2.32 | 2.32 | 18.97% | 3,491,718 |
| Oct 15, 2025 | 1.82 | 1.96 | 1.72 | 1.95 | 1.95 | 14.71% | 1,639,020 |
| Oct 14, 2025 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | -7.61% | 1,323,841 |
| Oct 13, 2025 | 1.65 | 1.85 | 1.58 | 1.84 | 1.84 | 18.71% | 1,919,078 |
| Oct 10, 2025 | 1.73 | 1.76 | 1.53 | 1.55 | 1.55 | -4.32% | 2,782,964 |
| Oct 9, 2025 | 1.44 | 2.00 | 1.43 | 1.62 | 1.62 | 18.25% | 23,633,519 |
| Oct 8, 2025 | 1.31 | 1.40 | 1.26 | 1.37 | 1.37 | 1.48% | 867,744 |
| Oct 7, 2025 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 12.50% | 1,148,518 |
| Oct 6, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -1.23% | 732,499 |
| Oct 3, 2025 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | 0.41% | 346,505 |
| Oct 2, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 228,253 |
| Oct 1, 2025 | 1.23 | 1.28 | 1.21 | 1.23 | 1.23 | -1.60% | 336,347 |
| Sep 30, 2025 | 1.20 | 1.27 | 1.19 | 1.25 | 1.25 | 5.04% | 644,569 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 252,782 |
| Sep 26, 2025 | 1.18 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 273,550 |