Peraso Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.20	1.29	1.05	1.09	1.09	-9.17%	778,055
Jun 26, 2025	1.16	1.21	1.06	1.20	1.20	9.09%	1,333,934
Jun 25, 2025	1.07	1.12	1.07	1.10	1.10	3.77%	227,872
Jun 24, 2025	1.10	1.12	1.03	1.06	1.06	-3.64%	365,735
Jun 23, 2025	1.18	1.18	1.07	1.10	1.10	-5.17%	278,291
Jun 20, 2025	1.27	1.31	1.15	1.16	1.16	-7.20%	344,947
Jun 18, 2025	1.21	1.28	1.16	1.25	1.25	0.81%	381,749
Jun 17, 2025	1.14	1.43	1.11	1.24	1.24	8.77%	775,191
Jun 16, 2025	1.13	1.16	1.10	1.14	1.14	0.88%	168,084
Jun 13, 2025	1.15	1.20	1.10	1.13	1.13	-1.74%	130,640
Jun 12, 2025	1.19	1.23	1.13	1.15	1.15	-1.71%	153,038
Jun 11, 2025	1.25	1.25	1.09	1.17	1.17	-11.36%	487,262
Jun 10, 2025	1.50	1.54	1.20	1.32	1.32	-10.20%	671,628
Jun 9, 2025	1.25	1.48	1.22	1.47	1.47	22.50%	986,124
Jun 6, 2025	1.10	1.20	1.07	1.20	1.20	9.09%	333,620
Jun 5, 2025	1.15	1.16	1.06	1.10	1.10	-1.79%	228,223
Jun 4, 2025	0.96	1.15	0.94	1.12	1.12	16.39%	366,868
Jun 3, 2025	0.97	0.97	0.93	0.96	0.96	-0.60%	156,670
Jun 2, 2025	0.91	1.00	0.90	0.97	0.97	4.05%	132,915
May 30, 2025	0.90	0.94	0.86	0.93	0.93	-1.91%	816,297
May 29, 2025	1.00	1.00	0.92	0.95	0.95	-4.19%	136,174
May 28, 2025	0.97	1.03	0.93	0.99	0.99	5.45%	200,089
May 27, 2025	0.90	0.94	0.88	0.94	0.94	9.02%	166,374
May 23, 2025	0.90	0.91	0.86	0.86	0.86	-1.59%	65,959
May 22, 2025	0.81	0.88	0.81	0.88	0.88	8.56%	97,888
May 21, 2025	0.84	0.86	0.80	0.81	0.81	-6.17%	44,825
May 20, 2025	0.85	0.87	0.82	0.86	0.86	1.18%	70,340
May 19, 2025	0.84	0.87	0.79	0.85	0.85	-2.43%	142,130
May 16, 2025	0.91	0.93	0.83	0.87	0.87	-6.44%	155,620
May 15, 2025	0.94	0.99	0.90	0.93	0.93	-1.06%	127,961
May 14, 2025	0.98	0.99	0.88	0.94	0.94	-2.08%	177,449
May 13, 2025	1.09	1.09	0.95	0.96	0.96	-11.52%	262,253
May 12, 2025	1.15	1.18	0.99	1.09	1.09	4.63%	497,830
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