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
28th Sep 2026 (Mon) 0.4938 0.4938 0.4827 0.4947 2,641
25th Sep 2026 (Fri) 0.5044 0.51 0.5032 0.5087 3,152
24th Sep 2026 (Thu) 0.4995 0.5069 0.4976 0.5049 13,916
23rd Sep 2026 (Wed) 0.493 0.4936 0.4835 0.4938 6,258
22nd Sep 2026 (Tue) 0.4805 0.5198 0.4805 0.5002 9,810
21st Sep 2026 (Mon) 0.4663 0.492 0.4663 0.4765 7,568
18th Sep 2026 (Fri) 0.4974 0.4974 0.4707 0.458 14,483
17th Sep 2026 (Thu) 0.474 0.4974 0.47 0.482 9,077
16th Sep 2026 (Wed) 0.4599 0.4749 0.4552 0.4575 3,641
15th Sep 2026 (Tue) 0.50 0.50 0.458 0.464 23,490
14th Sep 2026 (Mon) 0.5207 0.5207 0.50 0.4972 15,479
11th Sep 2026 (Fri) 0.54 0.548 0.533 0.5394 8,084
10th Sep 2026 (Thu) 0.5455 0.5455 0.5275 0.53 9,882
9th Sep 2026 (Wed) 0.5611 0.5667 0.5455 0.5499 5,186
8th Sep 2026 (Tue) 0.5471 0.5895 0.5401 0.576 22,239
7th Sep 2026 (Mon) 0.5281 0.53 0.52 0.5337 16,052
4th Sep 2026 (Fri) 0.5281 0.53 0.52 0.5337 16,052
3rd Sep 2026 (Thu) 0.5695 0.5695 0.5207 0.5261 10,859
2nd Sep 2026 (Wed) 0.5569 0.5656 0.5527 0.5625 14,009
1st Sep 2026 (Tue) 0.5821 0.5821 0.556 0.5569 9,392
31st Aug 2026 (Mon) 0.63 0.63 0.5868 0.5961 15,875
28th Aug 2026 (Fri) 0.65 0.65 0.6299 0.6401 8,245
27th Aug 2026 (Thu) 0.6467 0.6593 0.6386 0.65 15,993
26th Aug 2026 (Wed) 0.6533 0.6595 0.6323 0.64 3,699
25th Aug 2026 (Tue) 0.6699 0.6699 0.65 0.6536 5,513
24th Aug 2026 (Mon) 0.6769 0.6769 0.6658 0.6699 2,427
21st Aug 2026 (Fri) 0.653 0.6766 0.653 0.674 6,634
20th Aug 2026 (Thu) 0.6559 0.6559 0.64 0.6547 5,834
19th Aug 2026 (Wed) 0.652 0.652 0.6141 0.6558 7,954
18th Aug 2026 (Tue) 0.6561 0.6613 0.6435 0.655 11,640
17th Aug 2026 (Mon) 0.675 0.675 0.665 0.6705 2,929
14th Aug 2026 (Fri) 0.672 0.675 0.6552 0.6791 8,466
13th Aug 2026 (Thu) 0.6947 0.7028 0.675 0.6854 27,326
12th Aug 2026 (Wed) 0.7301 0.7471 0.6351 0.6861 64,541
11th Aug 2026 (Tue) 0.75 0.7699 0.71 0.7171 35,399
10th Aug 2026 (Mon) 0.7491 0.7751 0.7029 0.709 81,904
7th Aug 2026 (Fri) 0.7155 0.74 0.7058 0.7474 11,455
6th Aug 2026 (Thu) 0.7099 0.72 0.7053 0.715 9,622
5th Aug 2026 (Wed) 0.6988 0.71 0.6883 0.71 18,034
4th Aug 2026 (Tue) 0.71 0.7265 0.6904 0.69 13,403
3rd Aug 2026 (Mon) 0.648 0.7189 0.648 0.713 8,647
31st Jul 2026 (Fri) 0.6593 0.6612 0.61 0.648 8,544
30th Jul 2026 (Thu) 0.6361 0.6363 0.6113 0.643 7,178
29th Jul 2026 (Wed) 0.6567 0.657 0.60 0.6233 28,907
FTSE 100 Latest
Value10,710.13
Change25.25