Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Peraso Inc (PRSO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.8401 0.875 0.8354 0.87 5,621
5th Feb 2026 (Thu) 0.8112 0.8401 0.7802 0.845 10,955
4th Feb 2026 (Wed) 0.8702 0.8743 0.81 0.8285 23,401
3rd Feb 2026 (Tue) 0.9111 0.9111 0.85 0.8627 24,523
2nd Feb 2026 (Mon) 0.9065 0.9125 0.875 0.8908 37,447
30th Jan 2026 (Fri) 0.96 0.96 0.8999 0.9125 3,102
29th Jan 2026 (Thu) 0.9431 0.96 0.8915 0.92 63,592
28th Jan 2026 (Wed) 0.98 1.01 0.9664 0.966 15,162
27th Jan 2026 (Tue) 0.92 0.9784 0.92 0.966 21,806
26th Jan 2026 (Mon) 1.01 1.01 0.91 0.9278 53,679
23rd Jan 2026 (Fri) 1.04 1.05 1.01 1.02 12,223
22nd Jan 2026 (Thu) 1.065 1.12 1.065 1.08 21,536
21st Jan 2026 (Wed) 1.21 1.21 1.055 1.12 41,462
20th Jan 2026 (Tue) 1.17 1.27 1.16 1.21 69,714
19th Jan 2026 (Mon) 1.02 1.20 1.02 1.17 85,424
16th Jan 2026 (Fri) 1.02 1.20 1.02 1.17 85,424
15th Jan 2026 (Thu) 1.01 1.02 0.99 0.9952 56,521
14th Jan 2026 (Wed) 1.015 1.03 0.9815 1.02 29,981
13th Jan 2026 (Tue) 0.9662 1.00 0.94 0.9419 29,313
12th Jan 2026 (Mon) 0.95 0.96 0.93 0.9419 8,666
9th Jan 2026 (Fri) 0.968 1.01 0.9525 0.9508 24,198
8th Jan 2026 (Thu) 0.9367 0.9414 0.911 0.9308 17,572
7th Jan 2026 (Wed) 0.97 0.9702 0.9365 0.937 55,996
6th Jan 2026 (Tue) 0.995 0.9981 0.9657 0.998 19,113
5th Jan 2026 (Mon) 0.915 0.97 0.915 0.9443 6,389
2nd Jan 2026 (Fri) 0.89 0.915 0.88 0.9012 5,422
1st Jan 2026 (Thu) 0.8783 0.90 0.85 0.8699 22,110
31st Dec 2025 (Wed) 0.8783 0.90 0.85 0.8699 22,110
30th Dec 2025 (Tue) 0.9125 0.9125 0.8705 0.875 21,777
29th Dec 2025 (Mon) 1.00 1.00 0.905 0.9052 34,301
26th Dec 2025 (Fri) 1.00 1.055 0.965 1.01 60,082
25th Dec 2025 (Thu) 0.97 0.97 0.95 0.97 6,436
24th Dec 2025 (Wed) 0.97 0.97 0.95 0.97 6,436
23rd Dec 2025 (Tue) 0.99 0.99 0.9556 0.9686 10,577
22nd Dec 2025 (Mon) 0.9493 1.01 0.9487 0.9925 4,072
19th Dec 2025 (Fri) 0.92 0.938 0.9108 0.93 8,575
18th Dec 2025 (Thu) 0.9526 0.9526 0.90 0.9051 3,831
17th Dec 2025 (Wed) 0.98 0.98 0.9201 0.9297 7,643
16th Dec 2025 (Tue) 0.9501 0.9515 0.9171 0.9481 18,745
15th Dec 2025 (Mon) 1.05 1.05 0.9493 0.96 5,771
12th Dec 2025 (Fri) 1.10 1.10 0.9802 1.04 8,394
11th Dec 2025 (Thu) 1.115 1.115 1.07 1.11 58,882
10th Dec 2025 (Wed) 1.00 1.04 0.99 1.03 20,404
9th Dec 2025 (Tue) 0.995 1.03 0.98 1.04 6,879
8th Dec 2025 (Mon) 1.01 1.01 0.9375 0.9846 15,228
FTSE 100 Latest
Value10,369.75
Change60.53