NASDAQ : PRSO
Peraso Inc. — Price history
Technology · Semiconductors · United States
Last price 0.4353 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peraso Inc. (PRSO) closed at 0.3738 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.39 | 0.3932 | 0.3626 | 0.3738 | 598,148 | -5.80% |
| 2026-10-30 | 0.4222 | 0.4324 | 0.39 | 0.3968 | 607,886 | -8.84% |
| 2026-10-29 | 0.4267 | 0.457 | 0.32 | 0.4353 | 581,838 | -1.05% |
| 2026-10-28 | 0.442 | 0.4499 | 0.42 | 0.4399 | 497,706 | +3.26% |
| 2026-10-27 | 0.424 | 0.4489 | 0.4112 | 0.426 | 955,825 | +5.19% |
| 2026-10-26 | 0.3517 | 0.4177 | 0.325 | 0.405 | 11,658,211 | +7.03% |
| 2026-10-23 | 0.377 | 0.4 | 0.3649 | 0.3784 | 927,452 | -4.44% |
| 2026-10-22 | 0.4 | 0.45 | 0.385 | 0.396 | 5,412,661 | +0.43% |
| 2026-10-21 | 0.52 | 0.5314 | 0.3911 | 0.3943 | 11,240,895 | -33.33% |
| 2026-10-20 | 0.4194 | 0.6535 | 0.4194 | 0.5914 | 230,685,105 | +54.13% |
| 2026-10-19 | 0.37 | 0.3986 | 0.37 | 0.3837 | 176,135 | +6.29% |
| 2026-10-16 | 0.3845 | 0.3899 | 0.3602 | 0.361 | 138,491 | -5.00% |
| 2026-10-15 | 0.3619 | 0.3999 | 0.3619 | 0.38 | 155,384 | +5.23% |
| 2026-10-14 | 0.3739 | 0.3799 | 0.3575 | 0.3611 | 116,906 | -3.42% |
| 2026-10-13 | 0.3802 | 0.3844 | 0.3604 | 0.3739 | 132,915 | -1.89% |
| 2026-10-12 | 0.408 | 0.41 | 0.3802 | 0.3811 | 152,949 | -4.84% |
| 2026-10-09 | 0.45 | 0.45 | 0.4002 | 0.4005 | 170,733 | -5.48% |
| 2026-10-08 | 0.453 | 0.4582 | 0.4236 | 0.4237 | 165,809 | -6.39% |
| 2026-10-07 | 0.459 | 0.4598 | 0.444 | 0.4526 | 129,639 | +0.00% |
| 2026-10-06 | 0.4506 | 0.4653 | 0.4451 | 0.4526 | 249,957 | -0.02% |
| 2026-10-05 | 0.4733 | 0.4733 | 0.4505 | 0.4527 | 163,231 | -4.35% |
| 2026-10-02 | 0.474 | 0.48 | 0.4648 | 0.4733 | 101,491 | +2.18% |
| 2026-10-01 | 0.4701 | 0.4793 | 0.4506 | 0.4632 | 174,710 | -1.49% |
| 2026-09-30 | 0.4925 | 0.4925 | 0.47 | 0.4702 | 99,039 | -2.79% |
| 2026-09-29 | 0.49 | 0.4999 | 0.4826 | 0.4837 | 89,875 | -2.22% |
| 2026-09-28 | 0.5 | 0.5 | 0.4825 | 0.4947 | 122,157 | -2.75% |
| 2026-09-25 | 0.5046 | 0.5145 | 0.5 | 0.5087 | 105,583 | +0.75% |
| 2026-09-24 | 0.502 | 0.5088 | 0.495 | 0.5049 | 226,716 | +2.25% |
| 2026-09-23 | 0.5 | 0.5068 | 0.4817 | 0.4938 | 109,908 | -1.28% |
| 2026-09-22 | 0.4776 | 0.52 | 0.4776 | 0.5002 | 262,284 | +4.97% |
| 2026-09-21 | 0.4643 | 0.494 | 0.4643 | 0.4765 | 150,949 | +4.04% |
| 2026-09-18 | 0.4975 | 0.4999 | 0.458 | 0.458 | 178,094 | -4.98% |
| 2026-09-17 | 0.46 | 0.4974 | 0.46 | 0.482 | 158,848 | +5.36% |
| 2026-09-16 | 0.455 | 0.4762 | 0.455 | 0.4575 | 197,588 | -1.40% |
| 2026-09-15 | 0.51 | 0.51 | 0.4578 | 0.464 | 359,972 | -6.68% |
| 2026-09-14 | 0.5286 | 0.5393 | 0.49 | 0.4972 | 373,285 | -7.82% |
| 2026-09-11 | 0.53 | 0.568 | 0.53 | 0.5394 | 177,971 | +1.77% |
| 2026-09-10 | 0.548 | 0.5575 | 0.526 | 0.53 | 151,182 | -3.62% |
| 2026-09-09 | 0.5775 | 0.5775 | 0.5414 | 0.5499 | 154,245 | -4.53% |
| 2026-09-08 | 0.54 | 0.5922 | 0.5381 | 0.576 | 435,032 | +7.93% |
| 2026-09-04 | 0.521 | 0.56 | 0.515 | 0.5337 | 332,148 | +1.44% |
| 2026-09-03 | 0.585 | 0.585 | 0.52 | 0.5261 | 574,600 | -6.47% |
| 2026-09-02 | 0.557 | 0.57 | 0.5512 | 0.5625 | 208,428 | +1.01% |
| 2026-09-01 | 0.5821 | 0.5855 | 0.556 | 0.5569 | 369,525 | -6.58% |
| 2026-08-31 | 0.6481 | 0.6481 | 0.5834 | 0.5961 | 476,554 | -6.87% |
| 2026-08-28 | 0.65 | 0.65 | 0.6263 | 0.6401 | 214,569 | -1.52% |
| 2026-08-27 | 0.635 | 0.6594 | 0.635 | 0.65 | 217,589 | +1.56% |
| 2026-08-26 | 0.66 | 0.66 | 0.6314 | 0.64 | 235,334 | -2.08% |
| 2026-08-25 | 0.67 | 0.67 | 0.65 | 0.6536 | 157,290 | -2.43% |
| 2026-08-24 | 0.6794 | 0.68 | 0.66 | 0.6699 | 165,480 | -0.61% |
| 2026-08-21 | 0.65 | 0.6767 | 0.6491 | 0.674 | 148,136 | +2.95% |
| 2026-08-20 | 0.65 | 0.656 | 0.64 | 0.6547 | 174,481 | -0.17% |
| 2026-08-19 | 0.655 | 0.66 | 0.614 | 0.6558 | 278,406 | +0.12% |
| 2026-08-18 | 0.6652 | 0.6699 | 0.6419 | 0.655 | 167,388 | -2.31% |
| 2026-08-17 | 0.68 | 0.685 | 0.6624 | 0.6705 | 167,413 | -1.27% |
| 2026-08-14 | 0.68 | 0.68 | 0.655 | 0.6791 | 241,385 | -0.92% |
| 2026-08-13 | 0.6862 | 0.7139 | 0.6719 | 0.6854 | 393,077 | -0.10% |
| 2026-08-12 | 0.7175 | 0.7694 | 0.6315 | 0.6861 | 999,612 | -4.32% |
| 2026-08-11 | 0.7398 | 0.77 | 0.71 | 0.7171 | 681,441 | +1.14% |
| 2026-08-10 | 0.74 | 0.7878 | 0.7 | 0.709 | 550,065 | -5.14% |
| 2026-08-07 | 0.7291 | 0.7474 | 0.7001 | 0.7474 | 217,929 | +4.53% |
| 2026-08-06 | 0.71 | 0.7242 | 0.6887 | 0.715 | 138,249 | +0.70% |
| 2026-08-05 | 0.69 | 0.71 | 0.6828 | 0.71 | 201,571 | +2.90% |
| 2026-08-04 | 0.71 | 0.7298 | 0.69 | 0.69 | 315,222 | -3.23% |
| 2026-08-03 | 0.65 | 0.7228 | 0.6441 | 0.713 | 276,222 | +10.03% |
| 2026-07-31 | 0.668 | 0.68 | 0.61 | 0.648 | 262,951 | +0.78% |
| 2026-07-30 | 0.62 | 0.643 | 0.6107 | 0.643 | 191,886 | +3.16% |
| 2026-07-29 | 0.6541 | 0.6686 | 0.58 | 0.6233 | 521,862 | -6.97% |
| 2026-07-28 | 0.688 | 0.688 | 0.654 | 0.67 | 199,199 | -3.32% |
| 2026-07-27 | 0.7 | 0.7 | 0.6533 | 0.693 | 296,672 | +1.97% |
| 2026-07-24 | 0.74 | 0.75 | 0.6772 | 0.6796 | 383,529 | -5.94% |
| 2026-07-23 | 0.755 | 0.755 | 0.72 | 0.7225 | 267,534 | -3.16% |
| 2026-07-22 | 0.7599 | 0.7599 | 0.74 | 0.7461 | 178,026 | -1.82% |
| 2026-07-21 | 0.7448 | 0.7699 | 0.735 | 0.7599 | 210,072 | +1.70% |
| 2026-07-20 | 0.7631 | 0.7689 | 0.735 | 0.7472 | 223,230 | -1.11% |
| 2026-07-17 | 0.7255 | 0.7666 | 0.7255 | 0.7556 | 228,077 | +0.24% |
| 2026-07-16 | 0.789 | 0.789 | 0.74 | 0.7538 | 299,638 | -5.66% |
| 2026-07-15 | 0.772 | 0.8049 | 0.75 | 0.799 | 374,454 | +5.13% |
| 2026-07-14 | 0.78 | 0.8 | 0.7587 | 0.76 | 300,447 | +0.66% |
| 2026-07-13 | 0.82 | 0.8286 | 0.755 | 0.755 | 408,760 | -7.00% |
| 2026-07-10 | 0.83 | 0.835 | 0.7935 | 0.8118 | 221,893 | -1.28% |
| 2026-07-09 | 0.8 | 0.8384 | 0.7825 | 0.8223 | 361,848 | +2.79% |
| 2026-07-08 | 0.7549 | 0.8 | 0.7345 | 0.8 | 529,167 | +6.24% |
| 2026-07-07 | 0.8 | 0.8 | 0.7338 | 0.753 | 607,204 | -5.88% |
| 2026-07-06 | 0.7829 | 0.815 | 0.7721 | 0.8 | 463,178 | -1.85% |
| 2026-07-02 | 0.8798 | 0.888 | 0.8151 | 0.8151 | 871,397 | -7.67% |
| 2026-07-01 | 0.909 | 0.909 | 0.8601 | 0.8828 | 465,246 | -2.88% |
| 2026-06-30 | 0.8448 | 0.9188 | 0.84 | 0.909 | 479,050 | +9.52% |
| 2026-06-29 | 0.8015 | 0.84 | 0.7755 | 0.83 | 500,025 | +5.87% |
| 2026-06-26 | 0.775 | 0.815 | 0.76 | 0.784 | 316,866 | -0.86% |
| 2026-06-25 | 0.82 | 0.84 | 0.7701 | 0.7908 | 468,087 | -3.55% |
| 2026-06-24 | 0.8703 | 0.8799 | 0.801 | 0.8199 | 798,910 | -5.76% |
| 2026-06-23 | 0.89 | 0.8912 | 0.87 | 0.87 | 388,567 | -3.33% |
| 2026-06-22 | 0.89 | 0.9128 | 0.8823 | 0.9 | 512,619 | -0.84% |
| 2026-06-18 | 0.9147 | 0.9199 | 0.9 | 0.9076 | 476,705 | +1.95% |
| 2026-06-17 | 0.9039 | 0.92 | 0.8902 | 0.8902 | 369,944 | +0.59% |
| 2026-06-16 | 0.93 | 0.9304 | 0.88 | 0.885 | 600,508 | -4.89% |
| 2026-06-15 | 0.96 | 0.9699 | 0.9262 | 0.9305 | 581,190 | +0.46% |
| 2026-06-12 | 0.989 | 1 | 0.9262 | 0.9262 | 668,708 | -6.35% |
| 2026-06-11 | 0.9735 | 1.01 | 0.9549 | 0.989 | 552,142 | +3.02% |
| 2026-06-10 | 1.01 | 1.02 | 0.96 | 0.96 | 458,084 | -4.95% |
| 2026-06-09 | 0.987 | 1.02 | 0.9283 | 1.01 | 725,276 | +3.06% |
| 2026-06-08 | 1.04 | 1.04 | 0.975 | 0.98 | 662,664 | -1.62% |
| 2026-06-05 | 1.1 | 1.1 | 0.9907 | 0.9961 | 1,015,982 | -7.77% |
| 2026-06-04 | 1.05 | 1.09 | 1.04 | 1.08 | 441,064 | +1.89% |
| 2026-06-03 | 1.08 | 1.097 | 1.05 | 1.06 | 515,781 | -2.75% |
| 2026-06-02 | 1.13 | 1.13 | 1.085 | 1.09 | 623,311 | -1.80% |
| 2026-06-01 | 1.11 | 1.16 | 1.065 | 1.11 | 754,836 | +0.00% |
| 2026-05-29 | 1.145 | 1.15 | 1.09 | 1.11 | 847,434 | -5.13% |
| 2026-05-28 | 1.03 | 1.21 | 1.02 | 1.17 | 2,111,925 | +13.59% |
| 2026-05-27 | 1.08 | 1.1 | 1.03 | 1.03 | 615,623 | -4.63% |
| 2026-05-26 | 1.04 | 1.09 | 1.04 | 1.08 | 894,544 | +3.85% |
| 2026-05-22 | 1 | 1.04 | 0.9923 | 1.04 | 777,451 | +4.76% |
| 2026-05-21 | 0.9625 | 1.009 | 0.95 | 0.9927 | 619,867 | +2.66% |
| 2026-05-20 | 0.9629 | 0.9921 | 0.95 | 0.967 | 614,936 | +0.44% |
| 2026-05-19 | 0.99 | 1 | 0.95 | 0.9628 | 725,554 | -3.72% |
| 2026-05-18 | 0.9937 | 1.04 | 0.94 | 1 | 1,139,775 | +2.41% |
| 2026-05-15 | 0.9987 | 1 | 0.94 | 0.9765 | 748,351 | -2.22% |
| 2026-05-14 | 0.96 | 1.03 | 0.9204 | 0.9987 | 1,669,575 | +1.98% |
| 2026-05-13 | 0.99 | 1.04 | 0.955 | 0.9793 | 1,991,393 | -5.38% |