PINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.28	21.20	20.25	20.79	20.79	2.67%	585,073
Jun 25, 2026	20.12	21.00	19.88	20.25	20.25	0.35%	302,200
Jun 24, 2026	19.62	20.49	19.50	20.18	20.18	3.33%	165,299
Jun 23, 2026	19.40	19.59	19.01	19.53	19.53	1.40%	191,398
Jun 22, 2026	19.13	19.42	19.02	19.26	19.26	0.68%	155,500
Jun 18, 2026	19.39	19.65	18.80	19.13	19.13	-0.47%	447,210
Jun 17, 2026	20.00	20.21	19.04	19.22	19.22	-4.33%	285,324
Jun 16, 2026	20.10	20.38	20.00	20.09	20.09	0.55%	194,806
Jun 15, 2026	20.20	20.30	19.95	19.98	19.98	-0.84%	124,918
Jun 12, 2026	19.86	20.19	19.71	20.15	20.15	2.03%	96,479
Jun 11, 2026	20.00	20.14	19.67	19.75	19.75	-0.80%	81,998
Jun 10, 2026	19.85	20.32	19.81	20.21	19.91	2.43%	183,816
Jun 9, 2026	19.61	19.90	19.43	19.73	19.44	1.39%	181,583
Jun 8, 2026	19.70	19.76	19.40	19.46	19.17	-1.02%	121,831
Jun 5, 2026	19.25	19.72	19.25	19.66	19.37	2.13%	134,360
Jun 4, 2026	19.27	19.41	19.00	19.25	18.96	1.21%	85,818
Jun 3, 2026	19.31	19.50	18.97	19.02	18.74	-2.11%	106,813
Jun 2, 2026	19.14	19.54	19.14	19.43	19.14	1.46%	111,965
Jun 1, 2026	19.28	19.44	19.10	19.15	18.87	-0.62%	184,670
May 29, 2026	19.60	19.78	19.24	19.27	18.98	-1.78%	105,808
May 28, 2026	19.25	19.65	19.21	19.62	19.33	1.45%	164,116
May 27, 2026	19.62	19.67	19.28	19.34	19.05	-1.23%	111,708
May 26, 2026	19.41	19.67	19.26	19.58	19.29	1.50%	181,817
May 22, 2026	19.08	19.29	18.85	19.29	19.00	1.31%	147,916
May 21, 2026	19.11	19.26	18.85	19.04	18.76	-0.37%	211,989
May 20, 2026	19.11	19.26	19.00	19.11	18.83	-	316,025
May 19, 2026	18.97	19.28	18.95	19.11	18.83	0.58%	179,032
May 18, 2026	18.93	19.19	18.89	19.00	18.72	1.44%	165,810
May 15, 2026	18.89	19.12	18.67	18.73	18.45	-1.42%	99,472
May 14, 2026	18.89	19.11	18.88	19.00	18.72	0.53%	120,007
May 13, 2026	19.05	19.19	18.80	18.90	18.62	-1.00%	117,663
May 12, 2026	19.25	19.31	19.05	19.09	18.81	-0.31%	89,929
May 11, 2026	19.42	19.50	19.04	19.15	18.87	-1.08%	149,280
May 8, 2026	19.51	19.84	19.26	19.36	19.07	-1.43%	151,417
May 7, 2026	19.46	19.92	19.22	19.64	19.35	0.82%	215,539
May 6, 2026	19.50	19.69	19.43	19.48	19.19	0.15%	181,940
May 5, 2026	19.65	19.72	19.37	19.45	19.16	-0.77%	208,794
May 4, 2026	19.37	19.71	19.22	19.60	19.31	1.82%	453,078
May 1, 2026	18.91	19.36	18.90	19.25	18.96	2.39%	241,142
Apr 30, 2026	18.95	19.25	18.76	18.80	18.52	-1.52%	141,922
Apr 29, 2026	19.12	19.80	18.96	19.09	18.81	-1.19%	178,890
Apr 28, 2026	19.10	19.33	19.05	19.32	19.03	1.47%	165,093
Apr 27, 2026	20.03	20.03	18.94	19.04	18.76	-3.98%	171,773
Apr 24, 2026	20.04	20.04	19.17	19.83	19.54	0.86%	216,788
Apr 23, 2026	19.33	19.66	19.30	19.66	19.37	2.24%	142,991
Apr 22, 2026	19.49	19.61	19.23	19.23	18.94	-1.18%	127,979
Apr 21, 2026	19.90	19.90	19.39	19.46	19.17	-2.21%	107,379
Apr 20, 2026	19.85	19.97	19.72	19.90	19.60	0.40%	111,833
Apr 17, 2026	19.75	19.89	19.61	19.82	19.53	1.23%	105,587
Apr 16, 2026	19.49	19.71	19.38	19.58	19.29	0.56%	76,446