MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRSO — Peraso, Inc. Common Stock
NasdaqPeraso, Inc. Common Stock
$0.45
+0.00(+0.00%)
- O
- 0.46
- H
- 0.46
- L
- 0.44
- V
- 129.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.45
Period Return-50.8%
Period High$2.37
Period Low$0.44
Avg Daily Volume2.47M
Total Trading Days365
PRSO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.46 | $0.46 | $0.44 | $0.45 | +$0.00 | +0.00% | 129,539 | $0.45 | $0.44 $0.46 |
| Oct 6, 2026 | $0.45 | $0.47 | $0.45 | $0.45 | $-0.00 | -0.02% | 249,957 | $0.45 | $0.45 $0.47 |
| Oct 5, 2026 | $0.47 | $0.47 | $0.45 | $0.45 | $-0.02 | -4.35% | 163,232 | $0.46 | $0.45 $0.47 |
| Oct 2, 2026 | $0.47 | $0.48 | $0.46 | $0.47 | +$0.01 | +2.18% | 101,492 | $0.47 | $0.46 $0.48 |
| Oct 1, 2026 | $0.47 | $0.48 | $0.45 | $0.46 | $-0.01 | -1.49% | 174,711 | $0.46 | $0.45 $0.48 |
| Sep 30, 2026 | $0.49 | $0.49 | $0.47 | $0.47 | $-0.01 | -2.79% | 99,039 | $0.48 | $0.47 $0.49 |
| Sep 29, 2026 | $0.49 | $0.50 | $0.48 | $0.48 | $-0.01 | -2.22% | 89,875 | $0.49 | $0.48 $0.50 |
| Sep 28, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | $-0.01 | -2.75% | 122,157 | $0.49 | $0.48 $0.50 |
| Sep 25, 2026 | $0.50 | $0.51 | $0.50 | $0.51 | +$0.00 | +0.75% | 105,584 | $0.50 | $0.50 $0.51 |
| Sep 24, 2026 | $0.50 | $0.51 | $0.50 | $0.50 | +$0.01 | +2.25% | 226,717 | $0.50 | $0.50 $0.51 |
| Sep 23, 2026 | $0.50 | $0.51 | $0.48 | $0.49 | $-0.01 | -1.28% | 109,909 | $0.49 | $0.48 $0.51 |
| Sep 22, 2026 | $0.48 | $0.52 | $0.48 | $0.50 | +$0.02 | +4.97% | 262,284 | $0.50 | $0.48 $0.52 |
| Sep 21, 2026 | $0.46 | $0.49 | $0.46 | $0.48 | +$0.02 | +4.04% | 150,949 | $0.48 | $0.46 $0.49 |
| Sep 18, 2026 | $0.50 | $0.50 | $0.46 | $0.46 | $-0.02 | -4.98% | 178,094 | $0.48 | $0.46 $0.50 |
| Sep 17, 2026 | $0.46 | $0.50 | $0.46 | $0.48 | +$0.02 | +5.36% | 158,848 | $0.48 | $0.46 $0.50 |
| Sep 16, 2026 | $0.46 | $0.48 | $0.46 | $0.46 | $-0.01 | -1.40% | 197,588 | $0.46 | $0.46 $0.48 |
| Sep 15, 2026 | $0.51 | $0.51 | $0.46 | $0.46 | $-0.03 | -6.68% | 345,124 | $0.47 | $0.46 $0.51 |
| Sep 14, 2026 | $0.53 | $0.54 | $0.49 | $0.50 | $-0.04 | -7.82% | 372,361 | $0.51 | $0.49 $0.54 |
| Sep 11, 2026 | $0.53 | $0.57 | $0.53 | $0.54 | +$0.01 | +1.77% | 177,971 | $0.54 | $0.53 $0.57 |
| Sep 10, 2026 | $0.55 | $0.56 | $0.53 | $0.53 | $-0.02 | -3.62% | 151,182 | $0.54 | $0.53 $0.56 |
| Sep 9, 2026 | $0.58 | $0.58 | $0.54 | $0.55 | $-0.03 | -4.53% | 154,245 | $0.56 | $0.54 $0.58 |
| Sep 8, 2026 | $0.54 | $0.59 | $0.54 | $0.58 | +$0.04 | +7.93% | 435,032 | $0.57 | $0.54 $0.59 |
| Sep 4, 2026 | $0.52 | $0.56 | $0.52 | $0.53 | +$0.01 | +1.44% | 332,149 | $0.53 | $0.52 $0.56 |
| Sep 3, 2026 | $0.59 | $0.59 | $0.52 | $0.53 | $-0.04 | -6.47% | 574,600 | $0.55 | $0.52 $0.59 |
| Sep 2, 2026 | $0.56 | $0.57 | $0.55 | $0.56 | +$0.01 | +1.01% | 206,837 | $0.56 | $0.55 $0.57 |
| Sep 1, 2026 | $0.58 | $0.59 | $0.56 | $0.56 | $-0.04 | -6.58% | 369,526 | $0.56 | $0.56 $0.59 |
| Aug 31, 2026 | $0.65 | $0.65 | $0.58 | $0.60 | $-0.04 | -6.87% | 476,370 | $0.60 | $0.58 $0.65 |
| Aug 28, 2026 | $0.65 | $0.65 | $0.63 | $0.64 | $-0.01 | -1.52% | 214,569 | $0.64 | $0.63 $0.65 |
| Aug 27, 2026 | $0.64 | $0.66 | $0.64 | $0.65 | +$0.01 | +1.56% | 217,590 | $0.65 | $0.64 $0.66 |
| Aug 26, 2026 | $0.66 | $0.66 | $0.63 | $0.64 | $-0.01 | -2.08% | 235,334 | $0.64 | $0.63 $0.66 |