Peraso Inc. - Common Stock (PRSO)

Historical Prices For Peraso Inc. - Common Stock (PRSO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.66	0.66	0.60	0.61	82,462	0.61
4/02/2025	0.69	0.70	0.66	0.66	75,212	0.66
4/01/2025	0.73	0.73	0.66	0.68	60,127	0.68
3/31/2025	0.76	0.76	0.68	0.68	56,807	0.68
3/28/2025	0.80	0.83	0.75	0.75	26,193	0.75
3/27/2025	0.81	0.83	0.80	0.80	10,773	0.80
3/26/2025	0.81	0.84	0.80	0.80	32,303	0.80
3/25/2025	0.78	0.85	0.78	0.80	36,863	0.80
3/24/2025	0.81	0.85	0.78	0.79	41,149	0.79
3/21/2025	0.79	0.85	0.76	0.85	38,596	0.85
3/20/2025	0.82	0.82	0.76	0.81	77,857	0.81
3/19/2025	0.79	0.94	0.79	0.83	306,181	0.83
3/18/2025	0.85	0.87	0.79	0.81	99,685	0.81
3/17/2025	0.74	0.85	0.73	0.83	253,332	0.83
3/14/2025	0.70	0.75	0.68	0.73	34,500	0.73
3/13/2025	0.77	0.77	0.69	0.70	38,027	0.70
3/12/2025	0.81	0.81	0.75	0.77	31,408	0.77
3/11/2025	0.80	0.84	0.74	0.77	47,181	0.77
3/10/2025	0.83	0.84	0.75	0.78	62,058	0.78
3/07/2025	0.82	0.82	0.80	0.80	16,033	0.80
3/06/2025	0.80	0.87	0.80	0.82	25,579	0.82
3/05/2025	0.78	0.81	0.78	0.81	34,596	0.81
3/04/2025	0.80	0.81	0.78	0.78	43,301	0.78
3/03/2025	0.84	0.84	0.76	0.77	80,010	0.77
2/28/2025	0.82	0.86	0.80	0.84	37,658	0.84
2/27/2025	0.88	0.90	0.81	0.81	30,687	0.81
2/26/2025	0.86	0.93	0.86	0.87	32,164	0.87
2/25/2025	0.90	0.94	0.83	0.86	27,237	0.86
2/24/2025	0.93	0.97	0.85	0.89	51,557	0.89
2/21/2025	0.99	1.05	0.90	0.94	66,394	0.94
2/20/2025	0.93	1.03	0.93	1.01	64,713	1.01
2/19/2025	0.94	0.97	0.93	0.96	88,360	0.96
2/18/2025	0.92	0.95	0.88	0.94	94,649	0.94
2/14/2025	0.95	0.95	0.86	0.89	91,462	0.89
2/13/2025	0.83	0.95	0.83	0.91	142,893	0.91
2/12/2025	0.76	0.82	0.76	0.80	22,286	0.80
2/11/2025	0.79	0.81	0.76	0.78	58,914	0.78
2/10/2025	0.83	0.86	0.78	0.80	112,657	0.80
2/07/2025	0.82	0.87	0.82	0.85	34,074	0.85
2/06/2025	0.86	0.89	0.82	0.84	80,845	0.84
2/05/2025	0.88	0.90	0.84	0.84	64,687	0.84
2/04/2025	0.85	0.90	0.83	0.88	39,302	0.88
2/03/2025	0.83	0.87	0.83	0.86	76,686	0.86
1/31/2025	0.85	0.90	0.85	0.88	52,252	0.88
1/30/2025	0.89	0.92	0.85	0.87	77,050	0.87
1/29/2025	0.85	0.91	0.82	0.87	83,338	0.87
1/28/2025	0.91	0.92	0.83	0.83	149,623	0.83
1/27/2025	0.96	0.97	0.90	0.91	67,146	0.91
1/24/2025	1.03	1.03	0.96	1.01	57,450	1.01
1/23/2025	0.99	1.04	0.98	1.02	54,484	1.02
1/22/2025	1.06	1.06	0.99	1.00	87,852	1.00
1/21/2025	0.98	1.07	0.95	1.04	170,181	1.04
1/17/2025	1.02	1.05	0.95	1.00	214,953	1.00
1/16/2025	1.14	1.19	1.01	1.02	191,164	1.02
1/15/2025	0.97	1.19	0.97	1.14	226,647	1.14
1/14/2025	1.05	1.07	0.95	0.96	262,605	0.96
1/13/2025	1.15	1.15	1.01	1.06	228,088	1.06
1/10/2025	1.19	1.23	1.16	1.16	208,049	1.16
1/08/2025	1.33	1.33	1.12	1.15	295,426	1.15
1/07/2025	1.38	1.39	1.27	1.32	277,046	1.32
1/06/2025	1.45	1.49	1.23	1.39	1,024,907	1.39