Presto Automation Inc. (PRST) Historical Stock Data
0.17 ↓0.00 (-0.76%)
As of May 6, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, PRST is down -0.72% a day on average. There have been 13 days where Presto Automation Inc. closed green and 17 days where PRST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.17 | 0.17 | ↑$0.00 (1.80%) | 0.17 | 0.19 | 388.18K |
| 2024-05-02 | 0.17 | 0.17 | ↑$0.00 (2.36%) | 0.17 | 0.17 | 224.65K |
| 2024-05-01 | 0.17 | 0.17 | ↓$0.00 (-1.75%) | 0.17 | 0.17 | 234.83K |
| 2024-04-30 | 0.17 | 0.17 | ↓$0.00 (-2.88%) | 0.17 | 0.17 | 212.67K |
| 2024-04-29 | 0.17 | 0.17 | ↓$0.00 (-2.43%) | 0.16 | 0.17 | 847.74K |
| 2024-04-26 | 0.17 | 0.17 | ↑$0.00 (2.30%) | 0.17 | 0.18 | 331.67K |
| 2024-04-25 | 0.17 | 0.17 | ↓$0.01 (-4.25%) | 0.17 | 0.17 | 492.89K |
| 2024-04-24 | 0.17 | 0.17 | ↓$0.00 (-0.65%) | 0.17 | 0.18 | 354.83K |
| 2024-04-23 | 0.18 | 0.17 | ↓$0.01 (-7.41%) | 0.16 | 0.18 | 346.45K |
| 2024-04-22 | 0.18 | 0.18 | ↑$0.00 (1.09%) | 0.17 | 0.18 | 230.35K |
| 2024-04-19 | 0.17 | 0.17 | ↑$0.00 (1.02%) | 0.17 | 0.17 | 205.88K |
| 2024-04-18 | 0.18 | 0.17 | ↓$0.00 (-2.06%) | 0.17 | 0.18 | 484.57K |
| 2024-04-17 | 0.18 | 0.17 | ↓$0.01 (-5.45%) | 0.17 | 0.19 | 492.71K |
| 2024-04-16 | 0.18 | 0.17 | ↓$0.00 (-2.42%) | 0.17 | 0.18 | 442.01K |
| 2024-04-15 | 0.20 | 0.18 | ↓$0.03 (-12.70%) | 0.17 | 0.20 | 1.62M |
| 2024-04-12 | 0.19 | 0.20 | ↑$0.01 (5.81%) | 0.18 | 0.21 | 1.62M |
| 2024-04-11 | 0.18 | 0.18 | ↑$0.01 (4.04%) | 0.17 | 0.19 | 1.45M |
| 2024-04-10 | 0.18 | 0.18 | ↓$0.00 (-0.17%) | 0.17 | 0.18 | 600.80K |
| 2024-04-09 | 0.17 | 0.18 | ↑$0.02 (9.09%) | 0.17 | 0.18 | 563.33K |
| 2024-04-08 | 0.16 | 0.17 | ↑$0.01 (6.11%) | 0.16 | 0.18 | 763.65K |
| 2024-04-05 | 0.18 | 0.17 | ↓$0.02 (-9.61%) | 0.16 | 0.19 | 1.17M |
| 2024-04-04 | 0.19 | 0.18 | ↓$0.01 (-5.80%) | 0.18 | 0.21 | 1.30M |
| 2024-04-03 | 0.19 | 0.19 | ↓$0.00 (-0.16%) | 0.18 | 0.19 | 791.16K |
| 2024-04-02 | 0.19 | 0.19 | ↑$0.00 (1.73%) | 0.18 | 0.20 | 0.97M |
| 2024-04-01 | 0.17 | 0.20 | ↑$0.03 (14.71%) | 0.16 | 0.20 | 2.57M |
| 2024-03-28 | 0.19 | 0.17 | ↓$0.01 (-7.00%) | 0.14 | 0.20 | 4.85M |
| 2024-03-27 | 0.20 | 0.19 | ↓$0.01 (-4.25%) | 0.19 | 0.21 | 2.77M |
| 2024-03-26 | 0.22 | 0.21 | ↓$0.01 (-6.42%) | 0.20 | 0.23 | 1.45M |
| 2024-03-25 | 0.22 | 0.22 | ↑$0.00 (0.59%) | 0.22 | 0.24 | 1.50M |
| 2024-03-22 | 0.22 | 0.23 | ↑$0.01 (3.27%) | 0.22 | 0.23 | 1.11M |
Create an account or log in to view more rows.
$PRST HODL
$PRST im in.
$PRST due for a spike!
$PRST dont be a POS today
$PRST News?
$PRST Bears get cremated today
$PRST buy and HODL
$PRST what time we going green?
$PRST When in doubt...
$PRST has just been halted from trading due to volatility.