Pinstripes Holdings, Inc. Class A Common Stock (PNST)
0.2040
-0.0360 (-15.00%)
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 |