PINE Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.25	0.25	0.23	0.24	0.24	-3.21%	1,186,000
Mar 4, 2026	0.25	0.26	0.24	0.25	0.25	-2.35%	1,036,000
Mar 3, 2026	0.26	0.29	0.25	0.26	0.26	-1.92%	886,000
Mar 2, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	1,060,000
Feb 27, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	512,000
Feb 26, 2026	0.28	0.29	0.27	0.27	0.27	-1.82%	1,272,000
Feb 25, 2026	0.28	0.29	0.27	0.28	0.28	-3.51%	4,958,000
Feb 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	1,062,000
Feb 23, 2026	0.30	0.31	0.30	0.30	0.30	3.51%	1,738,000
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-	2,930,000
Feb 16, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	2,820,000
Feb 13, 2026	0.30	0.31	0.30	0.30	0.30	-	952,000
Feb 12, 2026	0.30	0.31	0.30	0.30	0.30	-	1,088,000
Feb 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	4,410,000
Feb 10, 2026	0.31	0.32	0.30	0.31	0.31	-	1,064,000
Feb 9, 2026	0.32	0.34	0.31	0.31	0.31	-	986,000
Feb 6, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	764,000
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,804,000
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	1,304,000
Feb 3, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	634,000
Feb 2, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,148,000
Jan 30, 2026	0.30	0.31	0.30	0.30	0.30	-	612,000
Jan 29, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	2,168,000
Jan 28, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	1,784,000
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	386,000
Jan 26, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	1,444,000
Jan 23, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	200,000
Jan 22, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	2,734,000
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	1,712,000
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