Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Presto Automation, Inc. (PRST)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
3.6700-0.0600 (-1.61%)
At close: 04:00PM EST
3.7700 +0.10 (+2.72%)
After hours: 06:40PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.75003.75003.44003.67003.670057,700
Feb 02, 20233.50003.87003.50003.73003.730065,900
Feb 01, 20233.29003.41003.07003.41003.410044,800
Jan 31, 20232.98003.43002.95003.30003.3000135,300
Jan 30, 20233.32003.32002.86002.94002.940033,900
Jan 27, 20233.15003.74803.03003.40003.400075,700
Jan 26, 20233.00003.04003.00003.02003.020021,500
Jan 25, 20233.38003.38003.04003.07003.070030,700
Jan 24, 20233.31003.42003.01003.35003.350047,300
Jan 23, 20232.64003.37002.61003.18003.1800163,500
Jan 20, 20232.48002.60002.42002.52002.520014,900
Jan 19, 20232.53002.57002.37902.45002.450036,000
Jan 18, 20232.83002.86002.52002.60002.600048,900
Jan 17, 20232.75003.03002.70002.86002.860059,200
Jan 13, 20232.62002.97002.62002.83002.830080,100
Jan 12, 20232.43002.67102.43002.61002.610020,200
Jan 11, 20232.27002.60002.27002.46502.465058,200
Jan 10, 20232.31002.64002.20002.24002.240060,300
Jan 09, 20232.61002.70002.28002.30002.300085,700
Jan 06, 20232.29702.31002.23002.24002.24007,200
Jan 05, 20232.21002.35002.19002.31002.310022,600
Jan 04, 20232.18002.23002.16002.18002.18004,900
Jan 03, 20232.29002.29002.16002.16002.16008,900
Dec 30, 20222.18702.36002.18002.29002.290027,700
Dec 29, 20222.33002.36002.16002.27002.270016,400
Dec 28, 20222.14002.36002.10502.31002.310025,000
Dec 27, 20222.18002.30002.10002.16002.160032,000
Dec 23, 20222.15602.31702.12802.18002.180017,500
Dec 22, 20222.15002.21002.11002.21002.210047,000
Dec 21, 20222.31002.53002.14002.15002.1500319,300
Dec 20, 20222.14002.34002.02002.26002.260021,500
Dec 19, 20222.68002.71302.02002.05002.0500111,100
Dec 16, 20223.61003.96002.35002.35002.3500245,500
Dec 15, 20223.83004.19803.41003.66003.660062,000
Dec 14, 20223.11004.02003.11003.94003.940044,900
Dec 13, 20223.67003.67003.00703.14003.140090,800
Dec 12, 20223.96004.15003.84003.86503.865054,300
Dec 09, 20223.98004.40003.70003.93003.9300108,700
Dec 08, 20223.71003.98003.44003.98003.980096,100
Dec 07, 20222.79003.64002.79003.47003.4700138,000
Dec 06, 20222.79002.95002.43802.87002.870070,700
Dec 05, 20222.18002.73002.16002.66002.660067,900
Dec 02, 20222.06002.16002.02002.16002.160010,100
Dec 01, 20222.02002.13002.02002.09002.090027,400
Nov 30, 20222.10002.11002.04002.05002.050018,200
Nov 29, 20222.17002.17202.02002.02002.020029,600
Nov 28, 20222.60002.60002.18002.25002.250033,400
Nov 25, 20222.17002.17002.09002.13002.13002,400
Nov 23, 20222.15002.41502.15002.17002.170012,000
Nov 22, 20222.29002.48002.13002.14002.140037,600
Nov 21, 20222.19002.46002.10002.26002.260092,900
Nov 18, 20222.05002.12502.05002.05002.050024,600
Nov 17, 20222.24002.24002.00002.02002.020027,300
Nov 16, 20222.20002.23502.09002.18002.180020,300
Nov 15, 20222.07002.18002.03002.13002.130043,200
Nov 14, 20222.00002.07001.95002.07002.070016,200
Nov 11, 20222.01002.04001.92002.00002.000019,300
Nov 10, 20222.01002.06001.92001.93001.930025,300
Nov 09, 20222.07002.09001.92002.01002.010029,100
Nov 08, 20222.12002.18002.00002.03002.030037,100
Nov 07, 20221.90001.97001.90001.97001.970011,300
Nov 04, 20221.93002.02001.90001.90001.900063,100
Nov 03, 20221.97002.08001.85001.90001.900052,800
Nov 02, 20221.86002.08001.86001.94201.942092,500
Nov 01, 20221.94002.08001.85001.86001.860068,200
Oct 31, 20221.69002.08201.68001.85001.8500115,700
Oct 28, 20221.61001.69601.61001.68001.680014,500
Oct 27, 20221.75001.75001.65001.65001.650019,800
Oct 26, 20221.81001.81001.71001.74001.740048,500
Oct 25, 20221.75301.80001.74001.77001.770013,300
Oct 24, 20221.83001.87001.72001.74001.740098,800
Oct 21, 20221.82001.84001.78001.78001.780049,100
Oct 20, 20222.08002.08001.80001.82001.820078,200
Oct 19, 20222.07002.10002.00002.01002.010064,700
Oct 18, 20221.93002.09001.93002.09002.090051,100
Oct 17, 20222.15002.20001.93001.97001.970035,400
Oct 14, 20222.14002.22002.05002.06002.060038,700
Oct 13, 20222.22002.35002.06002.21002.210025,600
Oct 12, 20222.33002.36002.22002.27002.270078,400
Oct 11, 20222.23002.30002.17002.26002.260079,700
Oct 10, 20222.16002.23002.10002.19002.1900132,300
Oct 07, 20222.05002.15001.92001.97001.9700255,000
Oct 06, 20222.20002.38002.05002.07002.0700229,000
Oct 05, 20222.22002.25002.05002.22002.2200203,700
Oct 04, 20222.09002.28002.04002.22002.2200315,100
Oct 03, 20222.19002.19002.00002.05002.0500183,300
Sep 30, 20222.19002.31002.02502.05002.0500171,000
Sep 29, 20222.25002.32002.05002.16002.1600192,600
Sep 28, 20222.41002.60002.23002.33002.3300353,000
Sep 27, 20222.14002.93001.88002.69002.6900484,000
Sep 26, 20222.78002.90002.11002.19502.1950499,700
Sep 23, 20225.08005.33002.70003.00003.00001,283,200
Sep 22, 20227.29008.63004.26005.00005.00005,339,600
Sep 21, 20225.37005.92004.78305.08005.0800282,600
Sep 20, 20226.41006.88005.60006.11006.11001,644,400
Sep 19, 20224.550010.02004.50007.05007.05007,365,800
Sep 16, 20225.92006.01004.54004.56004.560060,700
Sep 15, 20226.72006.83805.73005.90005.900069,200
Sep 14, 20227.00008.40006.07007.14007.1400105,700
Sep 13, 20228.50008.53006.79007.11007.110058,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement