Peraso Inc (PRSO) Historical Stock Data
1.45 ↓0.02 (-1.36%)
As of March 27, 2024, 9:50am EST.
Historical Data
In the past 30 trading days, PRSO is down -0.26% a day on average. There have been 16 days where Peraso Inc closed green and 14 days where PRSO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.70 | 1.70 | ↓$0.00 (-0.05%) | 1.61 | 1.75 | 115.77K |
2024-03-13 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.53 | 1.80 | 137.40K |
2024-03-12 | 2.07 | 1.75 | ↓$0.32 (-15.46%) | 1.75 | 2.07 | 279.44K |
2024-03-11 | 1.91 | 2.04 | ↑$0.13 (6.81%) | 1.83 | 2.19 | 712.35K |
2024-03-08 | 1.63 | 1.83 | ↑$0.20 (12.27%) | 1.61 | 1.85 | 597.13K |
2024-03-07 | 1.58 | 1.64 | ↑$0.07 (4.13%) | 1.58 | 1.72 | 132.74K |
2024-03-06 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.51 | 1.65 | 114.81K |
2024-03-05 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.61 | 1.75 | 72.28K |
2024-03-04 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.69 | 1.82 | 190.97K |
2024-03-01 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.60 | 1.70 | 75.85K |
2024-02-29 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.53 | 1.64 | 82.69K |
2024-02-28 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.50 | 1.57 | 108.10K |
2024-02-27 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.45 | 1.64 | 88.70K |
2024-02-26 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.52 | 1.59 | 102.62K |
2024-02-23 | 1.66 | 1.53 | ↓$0.13 (-7.83%) | 1.50 | 1.67 | 139.86K |
2024-02-22 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.63 | 1.80 | 258.45K |
2024-02-21 | 1.69 | 1.75 | ↑$0.06 (3.55%) | 1.58 | 1.76 | 339.91K |
2024-02-20 | 1.71 | 1.75 | ↑$0.04 (2.34%) | 1.52 | 2.00 | 8.82M |
2024-02-16 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.49 | 1.58 | 117.74K |
2024-02-15 | 1.54 | 1.57 | ↑$0.03 (1.95%) | 1.36 | 1.68 | 270.43K |
2024-02-14 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.43 | 1.69 | 223.97K |
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!!!