Peraso Inc. (PRSO)
0.67
-0.01 (-1.33%)
At close: Apr 02, 2025, 3:58 PM
0.67
0.60%
After-hours: Apr 02, 2025, 07:56 PM EDT
Peraso Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | -0.02 | -2.94% | 73,518 |
| Apr 1, 2025 | 0.73 | 0.73 | 0.66 | 0.68 | 0.00 | 0.00% | 60,200 |
| Mar 31, 2025 | 0.76 | 0.76 | 0.68 | 0.68 | -0.07 | -9.33% | 58,100 |
| Mar 28, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | -0.05 | -6.25% | 26,200 |
| Mar 27, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.00 | 0.00% | 10,800 |
| Mar 26, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | 0.00 | 0.00% | 32,303 |
| Mar 25, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.01 | 1.27% | 37,003 |
| Mar 24, 2025 | 0.81 | 0.85 | 0.78 | 0.79 | -0.06 | -7.06% | 41,149 |
| Mar 21, 2025 | 0.79 | 0.85 | 0.76 | 0.85 | 0.04 | 4.94% | 38,596 |
| Mar 20, 2025 | 0.82 | 0.82 | 0.76 | 0.81 | -0.02 | -2.41% | 77,900 |
| Mar 19, 2025 | 0.79 | 0.94 | 0.79 | 0.83 | 0.03 | 3.75% | 306,212 |
| Mar 18, 2025 | 0.85 | 0.87 | 0.79 | 0.80 | -0.03 | -3.61% | 99,685 |
| Mar 17, 2025 | 0.74 | 0.85 | 0.74 | 0.83 | 0.10 | 13.70% | 253,400 |
| Mar 14, 2025 | 0.70 | 0.75 | 0.68 | 0.73 | 0.03 | 4.29% | 34,500 |
| Mar 13, 2025 | 0.77 | 0.77 | 0.69 | 0.70 | -0.07 | -9.09% | 38,037 |
| Mar 12, 2025 | 0.81 | 0.81 | 0.75 | 0.77 | 0.00 | 0.00% | 31,411 |
| Mar 11, 2025 | 0.80 | 0.84 | 0.74 | 0.77 | -0.01 | -1.28% | 47,200 |
| Mar 10, 2025 | 0.84 | 0.84 | 0.75 | 0.78 | -0.02 | -2.50% | 62,100 |
| Mar 7, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | -0.02 | -2.44% | 16,033 |
| Mar 6, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | 0.01 | 1.23% | 25,600 |
| Mar 5, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.03 | 3.85% | 37,200 |
| Mar 4, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.01 | 1.30% | 43,305 |
| Mar 3, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | -0.07 | -8.33% | 80,030 |
| Feb 28, 2025 | 0.82 | 0.86 | 0.80 | 0.84 | 0.02 | 2.44% | 37,658 |
| Feb 27, 2025 | 0.88 | 0.90 | 0.81 | 0.82 | -0.05 | -5.75% | 30,700 |
| Feb 26, 2025 | 0.86 | 0.93 | 0.86 | 0.87 | 0.01 | 1.16% | 32,700 |
| Feb 25, 2025 | 0.90 | 0.94 | 0.83 | 0.86 | -0.03 | -3.37% | 27,237 |
| Feb 24, 2025 | 0.93 | 0.97 | 0.85 | 0.89 | -0.05 | -5.32% | 51,558 |
| Feb 21, 2025 | 0.99 | 1.05 | 0.90 | 0.94 | -0.07 | -6.93% | 66,400 |
| Feb 20, 2025 | 0.93 | 1.03 | 0.93 | 1.01 | 0.05 | 5.21% | 64,822 |
| Feb 19, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.02 | 2.13% | 88,400 |
| Feb 18, 2025 | 0.92 | 0.95 | 0.88 | 0.94 | 0.05 | 5.62% | 96,912 |
| Feb 14, 2025 | 0.95 | 0.95 | 0.86 | 0.89 | -0.02 | -2.20% | 91,500 |
| Feb 13, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | 0.11 | 13.75% | 147,600 |
| Feb 12, 2025 | 0.76 | 0.82 | 0.76 | 0.80 | 0.02 | 2.56% | 23,502 |
| Feb 11, 2025 | 0.79 | 0.81 | 0.76 | 0.78 | -0.02 | -2.50% | 58,915 |
| Feb 10, 2025 | 0.83 | 0.86 | 0.78 | 0.80 | -0.05 | -5.88% | 118,000 |
| Feb 7, 2025 | 0.82 | 0.87 | 0.82 | 0.85 | 0.01 | 1.19% | 34,074 |
| Feb 6, 2025 | 0.86 | 0.89 | 0.82 | 0.84 | 0.00 | 0.00% | 80,870 |
| Feb 5, 2025 | 0.88 | 0.90 | 0.84 | 0.84 | -0.04 | -4.55% | 64,700 |
| Feb 4, 2025 | 0.85 | 0.90 | 0.83 | 0.88 | 0.02 | 2.33% | 39,302 |
| Feb 3, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | -0.02 | -2.27% | 76,700 |
| Jan 31, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.01 | 1.15% | 52,252 |
| Jan 30, 2025 | 0.89 | 0.92 | 0.85 | 0.87 | 0.00 | 0.00% | 77,100 |
| Jan 29, 2025 | 0.85 | 0.91 | 0.82 | 0.87 | 0.04 | 4.82% | 83,444 |
| Jan 28, 2025 | 0.91 | 0.92 | 0.83 | 0.83 | -0.08 | -8.79% | 149,747 |
| Jan 27, 2025 | 0.96 | 0.97 | 0.90 | 0.91 | -0.10 | -9.90% | 67,152 |
| Jan 24, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | -0.01 | -0.98% | 57,450 |
| Jan 23, 2025 | 0.99 | 1.04 | 0.98 | 1.02 | 0.02 | 2.00% | 54,500 |
| Jan 22, 2025 | 1.06 | 1.06 | 0.99 | 1.00 | -0.04 | -3.85% | 88,902 |