Peraso Inc. (PRSO) NASDAQ

1.03

+0.043(+4.36%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.97	1.03	1.03	1.04	0.95	431,068
April 01, 2026	1.05	0.99	0.99	1.11	0.99	517,840
March 31, 2026	0.96	1.01	1.01	1.1	0.95	719,639
March 30, 2026	0.96	0.95	0.95	0.96	0.92	381,538
March 27, 2026	1.03	0.96	0.96	1.06	0.93	1.12M
March 26, 2026	1.1	1.05	1.05	1.11	1.03	660,552
March 25, 2026	1.15	1.13	1.13	1.19	1.12	812,585
March 24, 2026	1.12	1.12	1.12	1.16	1.1	888,626
March 23, 2026	1.18	1.17	1.17	1.19	1.13	934,380
March 20, 2026	1.19	1.21	1.21	1.21	1.13	912,105
March 19, 2026	1.1	1.2	1.2	1.23	1	1.97M
March 18, 2026	1.16	1.12	1.12	1.2	1.11	1.71M
March 17, 2026	1.35	1.2	1.2	1.36	1.2	5.68M
March 16, 2026	1.64	1.87	1.87	2.09	1.58	32.68M
March 13, 2026	1.47	1.49	1.49	1.59	1.43	1.78M
March 12, 2026	1.37	1.47	1.47	1.55	1.33	2.33M
March 11, 2026	1.46	1.4	1.4	1.51	1.36	4.01M
March 10, 2026	1.69	1.52	1.52	1.81	1.52	7.59M
March 09, 2026	1.91	1.81	1.81	2.16	1.76	28.05M
March 06, 2026	1.75	2.04	2.04	2.1	1.45	366.37M
March 05, 2026	0.88	0.81	0.81	0.89	0.81	771,386
March 04, 2026	0.92	0.89	0.89	0.94	0.84	1.19M
March 03, 2026	0.84	0.91	0.91	0.97	0.83	1.66M
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	0.89	0.86	95,281
February 19, 2026	0.9	0.87	0	0.91	0.85	175,688
February 18, 2026	0.9	0.9	0	0.92	0.88	181,398
February 17, 2026	0.92	0.88	0	0.92	0.87	218,770
February 13, 2026	0.89	0.89	0	0.93	0.86	370,600
February 12, 2026	0.89	0.88	0	0.89	0.84	295,090
February 11, 2026	0.88	0.87	0	0.89	0.83	229,895
February 10, 2026	0.88	0.88	0	0.9	0.86	183,010
February 09, 2026	0.88	0.87	0	0.88	0.83	191,900
February 06, 2026	0.84	0.87	0	0.89	0.82	217,800
February 05, 2026	0.82	0.85	0	0.86	0.78	366,300
February 04, 2026	0.88	0.83	0	0.89	0.81	441,027
February 03, 2026	0.92	0.86	0	0.92	0.85	440,213
February 02, 2026	0.91	0.89	0	0.91	0.87	342,002
January 30, 2026	0.94	0.91	0	0.96	0.89	395,835
January 29, 2026	0.97	0.92	0	0.98	0.89	516,100
January 28, 2026	0.98	0.98	0	1.01	0.96	370,348
January 27, 2026	0.92	0.97	0	0.98	0.92	306,322
January 26, 2026	1.03	0.93	0	1.03	0.91	554,400
January 23, 2026	1.07	1.02	0	1.07	1.01	379,403
January 22, 2026	1.07	1.08	0	1.12	1.07	336,300
January 21, 2026	1.23	1.12	0	1.23	1.05	1.09M
January 20, 2026	1.15	1.21	0	1.28	1.14	1.31M
January 16, 2026	1.03	1.17	0	1.21	1.01	1.59M
January 15, 2026	1.02	1	0	1.03	0.98	445,446
January 14, 2026	1.02	1.02	0	1.04	0.98	582,000
January 13, 2026	0.96	1.01	0	1.02	0.94	400,000
January 12, 2026	0.95	0.94	0	0.97	0.93	276,111
January 09, 2026	0.94	0.95	0	1.01	0.93	407,000
January 08, 2026	0.94	0.93	0	0.96	0.91	315,100
January 07, 2026	0.96	0.94	0	0.98	0.94	338,925