PIPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.15	30.39	30.12	30.14	-	-	1,045
Jul 27, 2026	30.76	30.76	30.14	30.14	30.14	-2.90%	928
Jul 24, 2026	31.51	31.54	31.04	31.04	31.04	-0.83%	5,238
Jul 23, 2026	31.30	31.38	31.12	31.30	31.30	0.64%	7,976
Jul 22, 2026	30.91	31.10	30.91	31.10	31.10	1.26%	9,019
Jul 21, 2026	31.00	31.00	30.66	30.71	30.71	-0.25%	4,752
Jul 20, 2026	31.15	31.15	30.79	30.79	30.79	-0.07%	923
Jul 17, 2026	31.09	31.09	30.80	30.91	30.81	0.05%	4,409
Jul 16, 2026	30.66	30.90	30.66	30.90	30.80	1.09%	484
Jul 15, 2026	30.65	30.65	30.56	30.56	30.47	-0.96%	1,992
Jul 14, 2026	30.84	30.86	30.84	30.86	30.76	0.89%	732
Jul 13, 2026	30.59	30.59	30.59	30.59	30.49	1.39%	1,272
Jul 10, 2026	30.30	30.34	30.00	30.17	30.07	-0.68%	2,147
Jul 9, 2026	30.60	30.60	30.38	30.38	30.28	-0.89%	345
Jul 8, 2026	30.66	30.66	30.47	30.65	30.55	0.67%	3,381
Jul 7, 2026	30.45	30.45	30.45	30.45	30.35	3.17%	68
Jul 6, 2026	29.51	29.51	29.51	29.51	29.41	-0.17%	481
Jul 2, 2026	29.59	29.59	29.50	29.56	29.47	0.21%	1,067
Jul 1, 2026	29.68	29.68	29.50	29.50	29.40	-1.34%	562
Jun 30, 2026	30.00	30.00	29.90	29.90	29.80	-0.54%	920
Jun 29, 2026	30.16	30.19	30.06	30.06	29.97	-1.10%	2,074
Jun 26, 2026	30.01	30.40	30.01	30.40	30.30	0.64%	2,980
Jun 25, 2026	30.32	30.32	30.20	30.20	30.11	1.78%	857
Jun 24, 2026	29.71	29.71	29.68	29.68	29.58	-1.06%	378
Jun 23, 2026	29.82	29.99	29.82	29.99	29.89	1.56%	635
Jun 22, 2026	29.37	29.53	29.22	29.53	29.43	1.02%	1,299
Jun 18, 2026	28.95	29.33	28.95	29.33	29.14	0.48%	468
Jun 17, 2026	29.30	29.35	29.15	29.19	29.00	-0.55%	5,870
Jun 16, 2026	29.55	29.55	29.36	29.36	29.16	-1.08%	1,353
Jun 15, 2026	29.63	29.81	29.63	29.68	29.48	-1.49%	2,654
Jun 12, 2026	30.08	30.13	30.08	30.13	29.93	0.40%	994
Jun 11, 2026	30.32	30.32	30.01	30.01	29.81	-0.58%	2,396
Jun 10, 2026	30.18	30.18	30.18	30.18	29.98	1.70%	103
Jun 9, 2026	29.50	29.82	29.50	29.68	29.48	-0.34%	1,852
Jun 8, 2026	29.77	29.78	29.77	29.78	29.58	-0.28%	408
Jun 5, 2026	30.00	30.17	29.86	29.86	29.66	-0.86%	2,539
Jun 4, 2026	29.95	30.12	29.88	30.12	29.92	1.15%	814
Jun 3, 2026	30.12	30.12	29.78	29.78	29.58	-0.07%	812
Jun 2, 2026	29.69	29.88	29.69	29.80	29.60	1.65%	1,952
Jun 1, 2026	29.41	29.41	29.32	29.32	29.12	0.57%	3,222
May 29, 2026	29.24	29.24	29.15	29.15	28.96	-2.11%	16,871
May 28, 2026	30.06	30.06	29.78	29.78	29.58	-1.07%	1,195
May 27, 2026	30.21	30.31	30.10	30.10	29.90	-1.84%	3,872
May 26, 2026	31.16	31.16	30.66	30.67	30.46	-2.09%	4,358
May 22, 2026	31.12	31.48	31.12	31.32	31.11	1.06%	7,900
May 21, 2026	31.16	31.25	30.94	30.99	30.79	-0.21%	5,216
May 20, 2026	31.53	31.53	31.04	31.06	30.85	-1.14%	4,326
May 19, 2026	31.17	31.48	31.08	31.42	31.21	0.88%	7,186
May 18, 2026	31.01	31.14	31.01	31.14	30.93	1.05%	3,022
May 15, 2026	30.84	31.01	30.84	30.92	30.61	0.64%	600