Pinstripes Holdings, Inc. Class A Common Stock (PNST)

0.2040Last Price

-0.0360 (-15.00%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	0.19	0.24	0.18	0.24	432,815	0.24
2/27/2025	0.28	0.28	0.20	0.20	484,137	0.20
2/26/2025	0.28	0.30	0.26	0.26	110,369	0.26
2/25/2025	0.30	0.32	0.27	0.27	75,490	0.27
2/24/2025	0.41	0.41	0.26	0.29	132,297	0.29
2/21/2025	0.34	0.36	0.31	0.32	177,579	0.32
2/20/2025	0.43	0.43	0.31	0.31	555,968	0.31
2/19/2025	0.37	0.50	0.37	0.46	205,562	0.46
2/18/2025	0.38	0.40	0.36	0.37	17,716	0.37
2/14/2025	0.35	0.39	0.35	0.38	79,218	0.38
2/13/2025	0.37	0.40	0.35	0.38	49,278	0.38
2/12/2025	0.39	0.41	0.36	0.37	44,952	0.37
2/11/2025	0.39	0.44	0.39	0.39	29,631	0.39
2/10/2025	0.45	0.45	0.40	0.41	56,460	0.41
2/07/2025	0.39	0.44	0.39	0.42	16,269	0.42
2/06/2025	0.39	0.45	0.39	0.43	17,725	0.43
2/05/2025	0.39	0.42	0.39	0.42	7,206	0.42
2/04/2025	0.39	0.40	0.38	0.40	30,758	0.40
2/03/2025	0.49	0.49	0.40	0.43	60,657	0.43
1/31/2025	0.43	0.47	0.41	0.47	18,292	0.47
1/30/2025	0.46	0.46	0.44	0.45	11,323	0.45
1/29/2025	0.46	0.46	0.43	0.46	26,793	0.46
1/28/2025	0.42	0.46	0.41	0.45	79,756	0.45
1/27/2025	0.50	0.50	0.38	0.44	193,375	0.44
1/24/2025	0.40	0.42	0.38	0.38	47,187	0.38
1/23/2025	0.38	0.43	0.38	0.38	54,089	0.38
1/22/2025	0.45	0.46	0.41	0.41	111,866	0.41
1/21/2025	0.40	0.44	0.36	0.43	124,407	0.43
1/17/2025	0.40	0.40	0.35	0.35	83,997	0.35
1/16/2025	0.36	0.37	0.34	0.35	50,135	0.35
1/15/2025	0.38	0.38	0.34	0.34	82,126	0.34
1/14/2025	0.39	0.39	0.36	0.37	29,244	0.37
1/13/2025	0.39	0.42	0.35	0.37	63,381	0.37
1/10/2025	0.43	0.45	0.39	0.39	143,482	0.39
1/08/2025	0.41	0.45	0.40	0.43	83,386	0.43
1/07/2025	0.45	0.45	0.40	0.41	42,025	0.41
1/06/2025	0.43	0.45	0.40	0.42	59,789	0.42
1/03/2025	0.40	0.45	0.40	0.41	142,407	0.41
1/02/2025	0.42	0.45	0.36	0.39	211,060	0.39
12/31/2024	0.43	0.00	0.43	0.40	0	0.40
12/30/2024	0.45	0.46	0.40	0.43	107,944	0.43
12/27/2024	0.45	0.48	0.41	0.45	38,391	0.45
12/26/2024	0.44	0.49	0.41	0.45	124,696	0.45
12/24/2024	0.43	0.48	0.43	0.44	195,615	0.44
12/23/2024	0.51	0.54	0.46	0.47	202,805	0.47
12/20/2024	0.58	0.60	0.45	0.47	224,229	0.47
12/19/2024	0.47	0.58	0.44	0.58	1,782,940	0.58
12/18/2024	0.51	0.52	0.46	0.46	66,718	0.46
12/17/2024	0.56	0.60	0.52	0.52	98,364	0.52
12/16/2024	0.59	0.64	0.56	0.56	117,558	0.56
12/13/2024	0.63	0.65	0.59	0.63	25,901	0.63
12/12/2024	0.67	0.67	0.58	0.59	54,420	0.59
12/11/2024	0.63	0.66	0.60	0.64	70,198	0.64
12/10/2024	0.66	0.73	0.60	0.61	51,832	0.61
12/09/2024	0.63	0.65	0.56	0.59	186,823	0.59
12/06/2024	0.60	0.64	0.56	0.59	151,356	0.59
12/05/2024	0.60	0.68	0.60	0.60	52,401	0.60
12/04/2024	0.72	0.72	0.61	0.63	67,025	0.63
12/03/2024	0.81	0.81	0.70	0.72	147,266	0.72