Peraso Inc (PRSO) Historical Stock Data
1.37 ↑0.12 (9.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRSO is up 0.13% a day on average. There have been 14 days where Peraso Inc closed green and 16 days where PRSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.28 | 1.37 | ↑$0.09 (7.03%) | 1.26 | 1.40 | 98.16K |
| 2024-04-25 | 1.34 | 1.26 | ↓$0.09 (-6.34%) | 1.22 | 1.34 | 171.95K |
| 2024-04-24 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.37 | 159.09K |
| 2024-04-23 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.26 | 1.33 | 156.65K |
| 2024-04-22 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.27 | 1.38 | 147.73K |
| 2024-04-19 | 1.45 | 1.36 | ↓$0.09 (-6.21%) | 1.33 | 1.47 | 188.74K |
| 2024-04-18 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.58 | 458.96K |
| 2024-04-17 | 1.44 | 1.56 | ↑$0.12 (8.33%) | 1.38 | 1.68 | 1.60M |
| 2024-04-16 | 1.74 | 1.54 | ↓$0.20 (-11.49%) | 1.40 | 2.17 | 61.46M |
| 2024-04-15 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.26 | 1.31 | 47.97K |
| 2024-04-12 | 1.36 | 1.29 | ↓$0.07 (-5.15%) | 1.29 | 1.38 | 39.54K |
| 2024-04-11 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.36 | 1.41 | 24.61K |
| 2024-04-10 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.38 | 1.47 | 181.61K |
| 2024-04-09 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.46 | 45.17K |
| 2024-04-08 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.38 | 1.54 | 202.71K |
| 2024-04-05 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.44 | 129.98K |
| 2024-04-04 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.34 | 1.48 | 686.43K |
| 2024-04-03 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.33 | 1.46 | 47.70K |
| 2024-04-02 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.43 | 1.50 | 54.10K |
| 2024-04-01 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.45 | 1.54 | 111.96K |
| 2024-03-28 | 1.48 | 1.62 | ↑$0.14 (9.46%) | 1.40 | 1.63 | 401.60K |
| 2024-03-27 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.41 | 1.48 | 60.37K |
| 2024-03-26 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.37 | 1.47 | 65.97K |
| 2024-03-25 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.39 | 1.48 | 60.95K |
| 2024-03-22 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.41 | 1.47 | 29.84K |
| 2024-03-21 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.38 | 1.45 | 67.06K |
| 2024-03-20 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.35 | 1.43 | 139.89K |
| 2024-03-19 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.23 | 1.41 | 309.20K |
| 2024-03-18 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.62 | 1.74 | 180.99K |
| 2024-03-15 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.65 | 1.74 | 51.23K |
Create an account or log in to view more rows.
$PRSO when's the offering?
$PRSO has just been halted from trading due to volatility.
$PRSO ugh oh
we heatin back up
$PRSO has just been halted from trading.
$PRSO volume is almost nonexistent
$PRSO Buy Buy Buy
$PRSO I'm friggin bored. Just give us our money already
$PRSO looks good
$PRSO futes cooperating!
$PRSO GET IN mofos!!!