PINE Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,488,000
Jan 19, 2026	0.34	0.34	0.33	0.33	0.33	-	1,548,000
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-	1,068,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	730,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	210,000
Jan 13, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	788,000
Jan 12, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	2,078,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-	772,000
Jan 8, 2026	0.35	0.37	0.33	0.33	0.33	-	1,710,000
Jan 7, 2026	0.30	0.36	0.30	0.33	0.33	10.00%	6,538,000
Jan 6, 2026	0.30	0.31	0.30	0.30	0.30	-	508,000
Jan 5, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	792,000
Jan 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	762,000
Dec 31, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	1,946,000
Dec 30, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	798,000
Dec 29, 2025	0.32	0.34	0.32	0.33	0.33	3.17%	82,000
Dec 24, 2025	0.32	0.32	0.32	0.32	0.32	-	500,000
Dec 23, 2025	0.34	0.34	0.32	0.32	0.32	-1.56%	300,000
Dec 22, 2025	0.32	0.34	0.32	0.32	0.32	-	354,000
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-	736,000
Dec 18, 2025	0.32	0.32	0.30	0.32	0.32	-	1,996,000
Dec 17, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	998,000
Dec 16, 2025	0.33	0.35	0.32	0.32	0.32	-4.55%	4,146,000
Dec 15, 2025	0.33	0.35	0.33	0.33	0.33	-	1,460,000
Dec 12, 2025	0.33	0.34	0.33	0.33	0.33	-	956,000
Dec 11, 2025	0.33	0.34	0.33	0.33	0.33	-	1,712,000
Dec 10, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	1,760,000
Dec 9, 2025	0.33	0.35	0.33	0.34	0.34	3.08%	1,784,000
Dec 8, 2025	0.33	0.34	0.33	0.33	0.33	-2.99%	1,996,000
Dec 5, 2025	0.38	0.40	0.32	0.34	0.34	1.52%	15,576,000
Dec 4, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	2,330,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	1,570,000
Dec 2, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	7,192,000
Dec 1, 2025	0.36	0.37	0.36	0.36	0.36	-	3,782,000
Nov 28, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	2,170,000
Nov 27, 2025	0.37	0.37	0.35	0.37	0.37	1.37%	3,876,000
Nov 26, 2025	0.39	0.39	0.36	0.37	0.37	-5.19%	7,068,000
Nov 25, 2025	0.37	0.39	0.37	0.39	0.39	6.94%	3,966,000
Nov 24, 2025	0.34	0.37	0.34	0.36	0.36	5.88%	1,356,000
Nov 21, 2025	0.33	0.34	0.33	0.34	0.34	-	670,000
Nov 20, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	1,792,000
Nov 19, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	3,984,000
Nov 18, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	3,848,000
Nov 17, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	1,224,000
Nov 14, 2025	0.38	0.40	0.35	0.36	0.36	-4.00%	5,078,000
Nov 13, 2025	0.38	0.40	0.38	0.38	0.38	-	1,356,000
Nov 12, 2025	0.37	0.40	0.37	0.38	0.38	4.17%	3,720,000
Nov 11, 2025	0.37	0.39	0.36	0.36	0.36	-2.70%	2,274,000
Nov 10, 2025	0.35	0.37	0.35	0.37	0.37	7.25%	3,076,000
Nov 7, 2025	0.37	0.37	0.35	0.35	0.35	-6.76%	3,376,000