Pinestone Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	15.55	15.58	15.28	15.57	15.57	0.58%	765,000
Nov 3, 2026	15.01	15.54	15.01	15.48	15.48	-0.13%	405,000
Nov 2, 2026	15.47	15.56	15.08	15.50	15.50	0.13%	960,000
Oct 30, 2026	15.63	15.63	14.99	15.48	15.48	-0.77%	390,000
Oct 29, 2026	15.50	15.69	15.09	15.60	15.60	-0.64%	725,625
Oct 28, 2026	15.01	15.70	15.00	15.70	15.70	0.26%	95,000
Oct 27, 2026	15.69	15.80	15.31	15.66	15.66	-0.19%	660,000
Oct 26, 2026	14.51	15.69	14.51	15.69	15.69	-	88,000
Oct 23, 2026	15.70	15.70	15.04	15.69	15.69	0.13%	20,424
Oct 22, 2026	15.79	15.79	15.21	15.67	15.67	-0.76%	31,030
Oct 21, 2026	15.30	15.89	14.90	15.79	15.79	1.74%	101,287
Oct 20, 2026	16.19	16.19	15.19	15.52	15.52	0.19%	76,250
Oct 16, 2026	16.00	16.00	15.38	15.49	15.49	-1.84%	60,000
Oct 15, 2026	15.68	15.91	15.39	15.78	15.78	-0.82%	170,237
Oct 14, 2026	16.02	16.02	15.61	15.91	15.91	-0.69%	65,200
Oct 13, 2026	15.60	16.02	15.47	16.02	16.02	1.39%	110,000
Oct 12, 2026	15.69	16.25	15.41	15.80	15.80	0.70%	135,000
Oct 9, 2026	15.80	16.10	14.86	15.69	15.69	-3.15%	190,000
Oct 8, 2026	16.70	16.70	16.00	16.20	16.20	1.25%	132,500
Oct 7, 2026	16.96	16.96	16.00	16.00	16.00	-1.54%	70,500
Oct 6, 2026	16.87	16.87	15.74	16.25	16.25	0.25%	85,000
Oct 5, 2026	16.26	17.17	16.08	16.21	16.21	0.68%	430,000
Oct 2, 2026	15.83	16.10	15.45	16.10	16.10	1.71%	80,625
Sep 30, 2026	16.34	16.34	15.78	15.83	15.83	-2.94%	480,000
Sep 29, 2026	15.80	16.51	15.79	16.31	16.31	0.99%	371,175
Sep 28, 2026	16.00	16.61	15.41	16.15	16.15	0.94%	275,200
Sep 25, 2026	16.00	16.10	15.70	16.00	16.00	3.23%	115,000
Sep 24, 2026	15.04	16.27	14.70	15.50	15.50	1.31%	1,130,000
Sep 23, 2026	15.80	16.55	14.50	15.30	15.30	2.00%	850,674
Sep 22, 2026	14.45	15.50	13.49	15.00	15.00	3.81%	898,521
Sep 21, 2026	14.40	14.51	13.80	14.45	14.45	-0.21%	155,275
Sep 18, 2026	14.10	14.48	14.10	14.48	14.48	0.98%	276,125
Sep 17, 2026	14.59	14.59	13.80	14.34	14.34	1.56%	195,625
Sep 16, 2026	14.22	14.32	13.80	14.12	14.12	0.21%	205,000
Sep 15, 2026	13.76	14.40	13.22	14.09	14.09	2.10%	1,416,400
Sep 14, 2026	14.97	14.98	13.13	13.80	13.80	1.10%	350,000
Sep 11, 2026	14.28	14.30	13.60	13.65	13.65	-4.75%	490,000
Sep 10, 2026	14.42	15.18	13.80	14.33	14.33	2.36%	316,350
Sep 9, 2026	14.40	14.40	13.95	14.00	14.00	-	165,125
Sep 8, 2026	15.00	15.38	13.45	14.00	14.00	-	260,000
Sep 7, 2026	13.88	14.30	13.10	14.00	14.00	0.79%	205,000
Sep 4, 2026	13.82	13.90	13.03	13.89	13.89	0.51%	245,000
Sep 3, 2026	13.50	13.99	13.10	13.82	13.82	-1.22%	95,150
Sep 2, 2026	15.30	15.40	13.51	13.99	13.99	-2.64%	272,925
Sep 1, 2026	15.00	15.50	14.21	14.37	14.37	-7.17%	274,623
Aug 31, 2026	16.77	16.78	15.02	15.48	15.48	-	452,438
Aug 28, 2026	15.10	15.60	15.00	15.48	15.48	-0.96%	124,625
Aug 27, 2026	16.00	16.40	15.28	15.63	15.63	1.69%	271,015
Aug 26, 2026	15.44	15.44	14.82	15.37	15.37	2.33%	250,250
Aug 25, 2026	16.69	16.70	14.85	15.02	15.02	-1.12%	272,375