PIPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.00	30.17	29.86	29.86	29.86	-0.86%	2,539
Jun 4, 2026	29.95	30.12	29.88	30.12	30.12	1.15%	814
Jun 3, 2026	30.12	30.12	29.78	29.78	29.78	-0.07%	812
Jun 2, 2026	29.69	29.88	29.69	29.80	29.80	1.65%	1,952
Jun 1, 2026	29.41	29.41	29.32	29.32	29.32	0.57%	3,222
May 29, 2026	29.24	29.24	29.15	29.15	29.15	-2.11%	16,871
May 28, 2026	30.06	30.06	29.78	29.78	29.78	-1.07%	1,195
May 27, 2026	30.21	30.31	30.10	30.10	30.10	-1.84%	3,872
May 26, 2026	31.16	31.16	30.66	30.67	30.67	-2.09%	4,358
May 22, 2026	31.12	31.48	31.12	31.32	31.32	1.06%	7,900
May 21, 2026	31.16	31.25	30.94	30.99	30.99	-0.21%	5,216
May 20, 2026	31.53	31.53	31.04	31.06	31.06	-1.14%	4,326
May 19, 2026	31.17	31.48	31.08	31.42	31.42	0.88%	7,186
May 18, 2026	31.01	31.14	31.01	31.14	31.14	1.05%	3,022
May 15, 2026	30.84	31.01	30.84	30.92	30.82	0.64%	600
May 14, 2026	30.66	30.72	30.66	30.72	30.62	1.63%	1,369
May 13, 2026	29.99	30.23	29.91	30.23	30.13	0.50%	1,323
May 12, 2026	29.79	30.08	29.79	30.08	29.98	1.13%	652
May 11, 2026	29.44	29.81	29.44	29.74	29.64	1.86%	4,516
May 8, 2026	29.31	29.56	29.20	29.20	29.10	-0.95%	1,849
May 7, 2026	29.05	29.49	29.05	29.48	29.38	-0.21%	2,369
May 6, 2026	29.69	29.69	29.52	29.54	29.44	-2.36%	19,874
May 5, 2026	30.21	30.33	30.21	30.26	30.16	-0.07%	1,322
May 4, 2026	30.28	30.28	30.28	30.28	30.18	0.43%	555
May 1, 2026	30.03	30.15	30.03	30.15	30.05	-0.50%	769
Apr 30, 2026	30.16	30.30	30.16	30.30	30.20	2.74%	953
Apr 29, 2026	29.37	29.49	29.37	29.49	29.39	0.97%	2,475
Apr 28, 2026	29.20	29.20	29.20	29.20	29.11	1.21%	99
Apr 27, 2026	28.86	28.86	28.86	28.86	28.76	0.48%	47
Apr 24, 2026	28.72	28.72	28.72	28.72	28.62	0.30%	248
Apr 23, 2026	28.61	28.63	28.61	28.63	28.54	0.87%	270
Apr 22, 2026	28.38	28.39	28.38	28.39	28.29	0.73%	356
Apr 21, 2026	28.18	28.18	28.18	28.18	28.09	0.15%	373
Apr 20, 2026	28.34	28.34	28.14	28.14	28.05	-0.27%	890
Apr 17, 2026	27.94	28.34	27.92	28.32	28.12	-0.71%	1,865
Apr 16, 2026	28.52	28.52	28.52	28.52	28.33	0.52%	208
Apr 15, 2026	28.43	28.57	28.37	28.37	28.18	-0.63%	932
Apr 14, 2026	28.57	28.57	28.55	28.55	28.36	-0.95%	302
Apr 13, 2026	29.21	29.21	28.75	28.82	28.63	-0.88%	1,451
Apr 10, 2026	29.15	29.22	28.92	29.08	28.88	-1.30%	10,464
Apr 9, 2026	29.47	29.47	29.47	29.47	29.27	1.01%	497
Apr 8, 2026	28.57	29.17	28.55	29.17	28.97	-0.95%	1,436
Apr 7, 2026	29.39	29.61	29.39	29.45	29.25	0.98%	1,157
Apr 6, 2026	29.19	29.19	29.17	29.17	28.97	0.08%	177
Apr 2, 2026	29.14	29.14	29.14	29.14	28.94	0.84%	75
Apr 1, 2026	28.71	28.90	28.70	28.90	28.70	-2.94%	5,008
Mar 31, 2026	29.77	29.78	29.77	29.78	29.57	-0.47%	393
Mar 30, 2026	30.19	30.19	29.76	29.92	29.71	0.19%	1,539
Mar 27, 2026	29.86	29.86	29.86	29.86	29.66	-0.12%	169
Mar 26, 2026	29.96	29.96	29.89	29.89	29.69	0.57%	567