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
10th Jul 2026 (Fri) 0.83 0.83 0.7954 0.8118 10,416
9th Jul 2026 (Thu) 0.799 0.8379 0.793 0.8223 12,500
8th Jul 2026 (Wed) 0.75 0.7999 0.735 0.80 36,858
7th Jul 2026 (Tue) 0.7801 0.7826 0.7356 0.753 39,303
6th Jul 2026 (Mon) 0.7807 0.8101 0.7801 0.80 31,206
3rd Jul 2026 (Fri) 0.876 0.876 0.8151 0.8151 0
2nd Jul 2026 (Thu) 0.876 0.876 0.8156 0.8151 61,485
1st Jul 2026 (Wed) 0.8912 0.892 0.8601 0.8828 13,667
30th Jun 2026 (Tue) 0.8538 0.91 0.8538 0.909 46,126
29th Jun 2026 (Mon) 0.8095 0.84 0.78 0.83 51,805
26th Jun 2026 (Fri) 0.7793 0.81 0.76 0.784 9,232
25th Jun 2026 (Thu) 0.8249 0.8249 0.7799 0.7908 22,591
24th Jun 2026 (Wed) 0.87 0.87 0.81 0.8199 78,026
23rd Jun 2026 (Tue) 0.878 0.8885 0.87 0.87 31,170
22nd Jun 2026 (Mon) 0.8925 0.9124 0.89 0.90 39,502
19th Jun 2026 (Fri) 0.9124 0.9134 0.90 0.9076 15,729
18th Jun 2026 (Thu) 0.9124 0.9134 0.90 0.9076 15,729
17th Jun 2026 (Wed) 0.90 0.9193 0.8902 0.8902 39,840
16th Jun 2026 (Tue) 0.92 0.9288 0.88 0.885 25,576
15th Jun 2026 (Mon) 0.965 0.9698 0.9295 0.9305 40,073
12th Jun 2026 (Fri) 0.9691 0.99 0.9381 0.9262 76,818
11th Jun 2026 (Thu) 0.96 1.0032 0.9598 0.989 30,680
10th Jun 2026 (Wed) 1.01 1.02 0.96 0.96 54,725
9th Jun 2026 (Tue) 0.987 1.005 0.9294 1.01 16,570
8th Jun 2026 (Mon) 1.025 1.04 0.98 0.98 60,460
5th Jun 2026 (Fri) 1.08 1.09 0.9999 0.9961 73,229
4th Jun 2026 (Thu) 1.055 1.09 1.05 1.08 20,981
3rd Jun 2026 (Wed) 1.08 1.08 1.05 1.06 23,212
2nd Jun 2026 (Tue) 1.12 1.125 1.09 1.09 23,260
1st Jun 2026 (Mon) 1.11 1.15 1.07 1.11 30,247
29th May 2026 (Fri) 1.145 1.145 1.09 1.11 57,518
28th May 2026 (Thu) 1.03 1.20 1.03 1.17 114,514
27th May 2026 (Wed) 1.09 1.09 1.03 1.03 39,587
26th May 2026 (Tue) 1.055 1.09 1.05 1.08 44,545
25th May 2026 (Mon) 0.9927 1.04 0.9927 1.04 50,410
22nd May 2026 (Fri) 0.9927 1.04 0.9927 1.04 50,410
21st May 2026 (Thu) 0.9501 1.00 0.95 0.9927 39,976
20th May 2026 (Wed) 0.968 0.9921 0.95 0.967 46,508
19th May 2026 (Tue) 0.995 1.00 0.9502 0.9628 56,857
18th May 2026 (Mon) 0.983 1.035 0.94 1.00 87,146
15th May 2026 (Fri) 0.9854 0.9981 0.94 0.9765 85,779
14th May 2026 (Thu) 0.957 1.03 0.925 0.9987 148,625
13th May 2026 (Wed) 1.03 1.04 0.9572 0.9793 96,481
12th May 2026 (Tue) 0.93 1.06 0.93 1.035 239,635
11th May 2026 (Mon) 1.15 1.58 1.14 1.38 2,897,351
FTSE 100 Latest
Value10,497.29
Change24.84