Peraso Inc. (PRSO)
NASDAQ: PRSO
· Real-Time Price · USD
0.82
-0.04 (-4.67%)
At close: Aug 19, 2025, 3:58 PM
0.82
-0.49%
After-hours: Aug 19, 2025, 04:23 PM EDT
PRSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 74,476 |
| Aug 15, 2025 | 0.89 | 0.89 | 0.86 | 0.88 | 0.88 | -1.12% | 56,280 |
| Aug 14, 2025 | 0.85 | 0.89 | 0.83 | 0.89 | 0.89 | 5.95% | 56,400 |
| Aug 13, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.83 | 1.20% | 98,420 |
| Aug 12, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -1.19% | 136,804 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -2.33% | 141,200 |
| Aug 8, 2025 | 0.84 | 0.91 | 0.83 | 0.86 | 0.86 | 2.38% | 146,195 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 90,800 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -2.30% | 136,100 |
| Aug 5, 2025 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | 0.00% | 45,202 |
| Aug 4, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 4.82% | 134,212 |
| Aug 1, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | -1.19% | 87,614 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.33% | 123,300 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.83 | 0.86 | 0.85 | -3.37% | 142,868 |
| Jul 29, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.20% | 95,100 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -4.21% | 148,353 |
| Jul 25, 2025 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -1.04% | 175,109 |
| Jul 24, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 107,300 |
| Jul 23, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 226,600 |
| Jul 22, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 1.00% | 102,796 |