Pinetree Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	16.85	16.85	16.50	16.50	16.50	-2.65%	2,153
Jul 14, 2025	16.74	17.00	16.54	16.95	16.95	0.89%	4,007
Jul 11, 2025	16.30	17.00	16.15	16.80	16.80	2.19%	8,242
Jul 10, 2025	16.67	16.75	16.26	16.44	16.44	-1.79%	7,100
Jul 9, 2025	17.34	17.34	16.60	16.74	16.74	-2.22%	12,117
Jul 8, 2025	17.30	17.55	16.62	17.12	17.12	-1.04%	13,100
Jul 7, 2025	16.56	18.71	16.20	17.30	17.30	6.46%	44,600
Jul 4, 2025	16.09	16.55	15.75	16.25	16.25	1.88%	18,730
Jul 3, 2025	16.07	16.10	15.52	15.95	15.95	-0.68%	22,747
Jul 2, 2025	17.00	17.00	16.06	16.06	16.06	-4.86%	14,518
Jun 30, 2025	16.57	16.90	16.28	16.88	16.88	-0.88%	8,728
Jun 27, 2025	17.91	17.91	16.01	17.03	17.03	0.89%	22,325
Jun 26, 2025	16.60	17.68	16.60	16.88	16.88	-3.98%	15,900
Jun 25, 2025	17.29	18.17	17.01	17.58	17.58	4.64%	20,600
Jun 24, 2025	16.02	16.88	16.01	16.80	16.80	4.02%	11,736
Jun 23, 2025	17.32	17.32	16.10	16.15	16.15	-7.87%	50,135
Jun 20, 2025	17.90	17.90	17.52	17.53	17.53	-2.07%	15,600
Jun 19, 2025	18.45	18.45	17.85	17.90	17.90	-2.61%	2,700
Jun 18, 2025	17.71	18.52	17.71	18.38	18.38	4.43%	7,204
Jun 17, 2025	18.23	18.27	17.50	17.60	17.60	-4.24%	10,005
Jun 16, 2025	18.76	18.76	17.98	18.38	18.38	-2.49%	12,500
Jun 13, 2025	18.80	18.89	18.33	18.85	18.85	-2.84%	7,400
Jun 12, 2025	18.01	19.41	18.01	19.40	19.40	7.60%	11,006
Jun 11, 2025	17.81	18.51	17.69	18.03	18.03	0.17%	17,830
Jun 10, 2025	18.16	18.46	17.50	18.00	18.00	-2.70%	25,400
Jun 9, 2025	18.67	18.78	18.09	18.50	18.50	-3.14%	21,800
Jun 6, 2025	19.51	19.51	18.78	19.10	19.10	-3.34%	16,518
Jun 5, 2025	20.67	20.75	19.60	19.76	19.76	-4.31%	12,008
Jun 4, 2025	20.73	20.85	20.65	20.65	20.65	-0.29%	11,435
Jun 3, 2025	20.56	20.90	20.52	20.71	20.71	0.63%	10,644
Jun 2, 2025	19.90	20.60	19.90	20.58	20.58	2.90%	15,400
May 30, 2025	20.11	20.28	19.68	20.00	20.00	-1.38%	9,105
May 29, 2025	19.89	20.48	19.73	20.28	20.28	3.47%	10,500
May 28, 2025	20.78	20.78	19.35	19.60	19.60	-6.22%	20,512
May 27, 2025	19.76	20.90	19.67	20.90	20.90	6.69%	7,915
May 26, 2025	19.31	19.60	19.20	19.59	19.59	1.03%	5,400
May 23, 2025	19.60	19.61	19.25	19.39	19.39	-1.17%	4,146
May 22, 2025	18.81	19.71	18.72	19.62	19.62	2.19%	9,141
May 21, 2025	18.10	19.20	18.08	19.20	19.20	5.09%	16,045
May 20, 2025	19.11	19.11	17.90	18.27	18.27	-4.25%	22,000
May 16, 2025	18.82	19.25	17.54	19.08	19.08	-0.16%	53,600
May 15, 2025	21.48	21.51	18.32	19.11	19.11	-11.07%	63,624
May 14, 2025	23.25	23.45	21.19	21.49	21.49	-4.83%	46,042
May 13, 2025	22.61	23.80	22.30	22.58	22.58	1.30%	39,300
May 12, 2025	23.00	24.01	22.11	22.29	22.29	5.34%	41,000
May 9, 2025	18.87	21.16	18.86	21.16	21.16	11.96%	32,500
May 8, 2025	18.86	18.92	18.49	18.90	18.90	2.44%	32,334
May 7, 2025	18.49	18.49	18.29	18.45	18.45	0.11%	23,200
May 6, 2025	18.17	18.50	18.08	18.43	18.43	1.32%	26,810
May 5, 2025	18.24	18.25	18.00	18.19	18.19	-0.16%	28,500