Peraso Inc (PRSO) Historical Stock Data
1.04 ↑0.04 (4.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRSO is down -0.10% a day on average. There have been 12 days where Peraso Inc closed green and 18 days where PRSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 0.98 | 1.04 | ↑$0.06 (6.07%) | 0.95 | 1.07 | 170.35K |
| 2025-01-17 | 1.02 | 1.00 | ↓$0.02 (-1.96%) | 0.95 | 1.05 | 214.95K |
| 2025-01-16 | 1.14 | 1.02 | ↓$0.12 (-10.53%) | 1.01 | 1.19 | 191.17K |
| 2025-01-15 | 0.97 | 1.14 | ↑$0.17 (17.53%) | 0.97 | 1.19 | 227.15K |
| 2025-01-14 | 1.05 | 0.96 | ↓$0.09 (-8.34%) | 0.95 | 1.07 | 262.64K |
| 2025-01-13 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.01 | 1.15 | 228.19K |
| 2025-01-10 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.16 | 1.23 | 207.43K |
| 2025-01-08 | 1.33 | 1.15 | ↓$0.18 (-13.53%) | 1.12 | 1.33 | 295.43K |
| 2025-01-07 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.27 | 1.39 | 277.05K |
| 2025-01-06 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.23 | 1.49 | 1.03M |
| 2025-01-03 | 1.11 | 1.39 | ↑$0.28 (25.23%) | 1.11 | 1.50 | 1.33M |
| 2025-01-02 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.01 | 1.16 | 312.29K |
| 2024-12-31 | 1.25 | 1.16 | ↓$0.09 (-7.20%) | 1.14 | 1.29 | 228.19K |
| 2024-12-30 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.08 | 1.29 | 540.40K |
| 2024-12-27 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.04 | 1.43 | 3.56M |
| 2024-12-26 | 0.97 | 1.19 | ↑$0.22 (22.96%) | 0.96 | 1.19 | 329.98K |
| 2024-12-24 | 0.90 | 0.95 | ↑$0.05 (6.06%) | 0.90 | 1.00 | 51.56K |
| 2024-12-23 | 0.85 | 0.90 | ↑$0.05 (6.32%) | 0.85 | 0.91 | 70.08K |
| 2024-12-20 | 0.86 | 0.87 | ↑$0.00 (0.06%) | 0.82 | 0.90 | 117.10K |
| 2024-12-19 | 0.96 | 0.85 | ↓$0.10 (-10.67%) | 0.82 | 1.00 | 175.70K |
| 2024-12-18 | 1.09 | 0.97 | ↓$0.12 (-10.79%) | 0.95 | 1.10 | 308.87K |
| 2024-12-17 | 1.04 | 1.10 | ↑$0.06 (5.77%) | 0.93 | 1.12 | 667.46K |
| 2024-12-16 | 0.82 | 0.94 | ↑$0.12 (14.15%) | 0.82 | 1.07 | 662.24K |
| 2024-12-13 | 0.87 | 0.83 | ↓$0.04 (-4.48%) | 0.80 | 0.90 | 56.47K |
| 2024-12-12 | 0.88 | 0.86 | ↓$0.02 (-2.27%) | 0.86 | 0.94 | 38.77K |
| 2024-12-11 | 0.86 | 0.87 | ↑$0.01 (1.16%) | 0.86 | 0.90 | 55.87K |
| 2024-12-10 | 0.90 | 0.88 | ↓$0.02 (-2.33%) | 0.86 | 0.90 | 23.98K |
| 2024-12-09 | 0.90 | 0.90 | ↑$0.00 (0.01%) | 0.86 | 0.92 | 50.16K |
| 2024-12-06 | 0.93 | 0.88 | ↓$0.05 (-5.55%) | 0.85 | 0.93 | 41.90K |
| 2024-12-05 | 0.90 | 0.89 | ↓$0.01 (-0.84%) | 0.86 | 0.93 | 74.29K |
Create an account or log in to view more rows.
$PRSO hang tight
ignore fud and buy dips if you can
everyone be okay????
$PRSO good times
$PRSO News?
$PRSO just go up
$PRSO love this stock!!!!
$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