PINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	19.85	19.97	19.72	19.90	19.90	0.40%	111,818
Apr 17, 2026	19.75	19.89	19.61	19.82	19.82	1.23%	105,586
Apr 16, 2026	19.49	19.71	19.38	19.58	19.58	0.56%	76,343
Apr 15, 2026	19.40	19.50	19.25	19.47	19.47	0.10%	87,059
Apr 14, 2026	19.16	19.49	19.16	19.45	19.45	0.83%	86,398
Apr 13, 2026	19.46	19.55	19.15	19.29	19.29	-1.28%	106,873
Apr 10, 2026	19.17	19.55	19.06	19.54	19.54	1.98%	156,056
Apr 9, 2026	18.71	19.22	18.61	19.16	19.16	2.41%	159,163
Apr 8, 2026	18.68	18.76	18.42	18.71	18.71	1.74%	140,883
Apr 7, 2026	18.35	18.58	18.35	18.39	18.39	-	91,956
Apr 6, 2026	18.30	18.65	18.22	18.39	18.39	-	130,539
Apr 2, 2026	18.08	18.41	17.96	18.39	18.39	1.38%	89,023
Apr 1, 2026	18.04	18.20	17.91	18.14	18.14	0.78%	114,812
Mar 31, 2026	18.19	18.31	17.95	18.00	18.00	-	111,750
Mar 30, 2026	18.00	18.30	17.81	18.00	18.00	0.22%	169,206
Mar 27, 2026	18.11	18.26	17.81	17.96	17.96	-0.55%	117,432
Mar 26, 2026	18.15	18.50	18.00	18.06	18.06	-1.37%	143,617
Mar 25, 2026	18.59	18.71	18.20	18.31	18.31	-0.76%	118,100
Mar 24, 2026	18.40	18.69	18.25	18.45	18.45	0.05%	150,902
Mar 23, 2026	18.35	18.77	18.26	18.44	18.44	1.15%	140,496
Mar 20, 2026	19.03	19.12	18.17	18.23	18.23	-4.00%	252,987
Mar 19, 2026	18.98	19.17	18.81	18.99	18.99	-0.31%	118,021
Mar 18, 2026	19.27	19.42	19.02	19.05	19.05	-1.09%	154,613
Mar 17, 2026	19.38	19.61	19.25	19.26	19.26	2.34%	218,445
Mar 16, 2026	18.49	19.10	18.49	18.82	18.82	2.06%	142,192
Mar 13, 2026	18.73	18.87	18.41	18.44	18.44	-0.75%	148,215
Mar 12, 2026	18.83	18.88	18.55	18.58	18.58	-2.93%	136,865
Mar 11, 2026	19.33	19.35	19.03	19.14	18.84	-1.14%	161,613
Mar 10, 2026	19.35	19.73	19.29	19.36	19.06	-0.46%	144,429
Mar 9, 2026	19.40	19.55	19.02	19.45	19.15	-0.46%	246,369
Mar 6, 2026	19.71	19.75	19.42	19.54	19.23	-0.86%	193,062
Mar 5, 2026	19.53	19.74	19.36	19.71	19.40	0.92%	214,394
Mar 4, 2026	19.71	19.78	19.26	19.53	19.22	-0.41%	353,135
Mar 3, 2026	19.59	19.95	19.15	19.61	19.30	0.10%	314,679
Mar 2, 2026	19.63	20.10	19.41	19.59	19.28	-0.66%	507,289
Feb 27, 2026	19.72	19.88	19.40	19.72	19.41	-0.35%	502,824
Feb 26, 2026	19.88	19.96	19.72	19.79	19.48	-0.45%	191,837
Feb 25, 2026	19.98	20.09	19.71	19.88	19.57	-0.50%	181,369
Feb 24, 2026	20.35	20.36	19.92	19.98	19.67	-0.79%	177,330
Feb 23, 2026	20.08	20.30	19.84	20.14	19.82	0.55%	237,382
Feb 20, 2026	19.87	20.14	19.82	20.03	19.72	0.15%	284,036
Feb 19, 2026	20.21	20.47	19.75	20.00	19.69	-1.19%	150,124
Feb 18, 2026	20.38	20.52	20.08	20.24	19.92	-0.74%	268,284
Feb 17, 2026	20.62	20.72	20.16	20.39	20.07	-0.68%	256,242
Feb 13, 2026	20.17	20.80	20.06	20.53	20.21	2.09%	272,135
Feb 12, 2026	19.85	20.38	19.73	20.11	19.79	2.97%	317,775
Feb 11, 2026	19.85	19.90	19.50	19.53	19.22	-1.61%	150,865
Feb 10, 2026	19.72	20.07	19.66	19.85	19.54	1.74%	246,258
Feb 9, 2026	19.65	19.85	19.40	19.51	19.20	-0.66%	183,686
Feb 6, 2026	18.83	19.90	18.72	19.64	19.33	6.28%	315,433