Peraso Inc (PRSO) Historical Stock Data
0.85 ↑0.05 (6.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRSO is down -3.28% a day on average. There have been 10 days where Peraso Inc closed green and 20 days where PRSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.80 | 0.85 | ↑$0.05 (6.25%) | 0.78 | 0.85 | 143.70K |
| 2024-11-21 | 0.85 | 0.80 | ↓$0.05 (-5.88%) | 0.75 | 0.85 | 95.87K |
| 2024-11-20 | 0.84 | 0.85 | ↑$0.01 (0.71%) | 0.77 | 0.85 | 129.92K |
| 2024-11-19 | 0.88 | 0.83 | ↓$0.05 (-6.03%) | 0.79 | 0.89 | 58.58K |
| 2024-11-18 | 0.88 | 0.86 | ↓$0.02 (-2.72%) | 0.79 | 0.88 | 114.93K |
| 2024-11-15 | 0.77 | 0.83 | ↑$0.06 (7.66%) | 0.73 | 0.84 | 142.32K |
| 2024-11-14 | 0.86 | 0.75 | ↓$0.11 (-12.33%) | 0.73 | 0.87 | 212.86K |
| 2024-11-13 | 1.05 | 0.85 | ↓$0.20 (-18.86%) | 0.85 | 1.06 | 268.49K |
| 2024-11-12 | 1.15 | 1.06 | ↓$0.09 (-7.83%) | 1.00 | 1.17 | 210.27K |
| 2024-11-11 | 1.00 | 1.12 | ↑$0.12 (12.00%) | 0.97 | 1.13 | 243.17K |
| 2024-11-08 | 1.20 | 1.00 | ↓$0.20 (-16.66%) | 0.92 | 1.33 | 733.60K |
| 2024-11-07 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.05 | 1.17 | 219.27K |
| 2024-11-06 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.13 | 1.24 | 185.43K |
| 2024-11-05 | 1.59 | 1.22 | ↓$0.37 (-23.27%) | 1.18 | 1.59 | 435.18K |
| 2024-11-04 | 1.76 | 1.61 | ↓$0.15 (-8.52%) | 1.54 | 1.83 | 328.35K |
| 2024-11-01 | 1.95 | 1.88 | ↓$0.07 (-3.59%) | 1.62 | 1.97 | 2.11M |
| 2024-10-31 | 2.15 | 1.93 | ↓$0.22 (-10.23%) | 1.85 | 2.18 | 142.11K |
| 2024-10-30 | 1.96 | 2.05 | ↑$0.09 (4.59%) | 1.90 | 2.11 | 100.26K |
| 2024-10-29 | 2.07 | 1.97 | ↓$0.10 (-4.83%) | 1.90 | 2.17 | 147.07K |
| 2024-10-28 | 1.90 | 1.97 | ↑$0.07 (3.68%) | 1.88 | 2.34 | 757.73K |
| 2024-10-25 | 1.72 | 1.86 | ↑$0.14 (8.14%) | 1.68 | 1.88 | 69.50K |
| 2024-10-24 | 1.83 | 1.73 | ↓$0.10 (-5.46%) | 1.67 | 1.84 | 185.84K |
| 2024-10-23 | 1.89 | 1.85 | ↓$0.04 (-2.12%) | 1.78 | 1.90 | 58.91K |
| 2024-10-22 | 1.73 | 1.77 | ↑$0.04 (2.31%) | 1.68 | 1.79 | 30.59K |
| 2024-10-21 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.71 | 1.87 | 172.33K |
| 2024-10-18 | 1.70 | 1.75 | ↑$0.05 (3.07%) | 1.67 | 1.75 | 55.59K |
| 2024-10-17 | 1.68 | 1.70 | ↑$0.02 (1.19%) | 1.60 | 1.75 | 54.15K |
| 2024-10-16 | 1.64 | 1.60 | ↓$0.04 (-2.20%) | 1.52 | 1.65 | 68.16K |
| 2024-10-15 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.56 | 1.68 | 71.85K |
| 2024-10-14 | 1.66 | 1.63 | ↓$0.03 (-1.81%) | 1.63 | 1.67 | 61.53K |
Create an account or log in to view more rows.
$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
$PRSO Buy Buy Buy
$PRSO I'm friggin bored. Just give us our money already