Pinstripes Holdings Inc. (PNST)

Pinstripes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.40	0.44	0.36	0.44	0.44	23.23%	125,511
Jan 17, 2025	0.40	0.40	0.35	0.35	0.35	0.71%	83,997
Jan 16, 2025	0.36	0.37	0.34	0.35	0.35	2.37%	50,135
Jan 15, 2025	0.38	0.38	0.34	0.34	0.34	-6.83%	82,531
Jan 14, 2025	0.39	0.39	0.36	0.37	0.37	0.38%	29,320
Jan 13, 2025	0.39	0.42	0.35	0.37	0.37	-6.68%	63,381
Jan 10, 2025	0.43	0.45	0.39	0.39	0.39	-9.19%	143,482
Jan 8, 2025	0.41	0.45	0.40	0.43	0.43	5.37%	83,386
Jan 7, 2025	0.45	0.45	0.40	0.41	0.41	-1.23%	46,958
Jan 6, 2025	0.43	0.45	0.40	0.42	0.42	0.51%	60,055
Jan 3, 2025	0.40	0.45	0.40	0.41	0.41	5.90%	142,407
Jan 2, 2025	0.42	0.45	0.36	0.39	0.39	-1.27%	211,449
Dec 31, 2024	0.42	0.45	0.39	0.40	0.40	-7.71%	189,948
Dec 30, 2024	0.45	0.46	0.40	0.43	0.43	-5.20%	108,945
Dec 27, 2024	0.45	0.48	0.41	0.45	0.45	1.28%	38,391
Dec 26, 2024	0.44	0.49	0.41	0.45	0.45	0.86%	124,696
Dec 24, 2024	0.43	0.48	0.43	0.44	0.44	-6.95%	195,615
Dec 23, 2024	0.51	0.54	0.46	0.48	0.48	1.80%	204,788
Dec 20, 2024	0.58	0.60	0.45	0.47	0.47	-8.69%	224,229
Dec 19, 2024	0.47	0.93	0.44	0.51	0.51	11.09%	1,811,098
Dec 18, 2024	0.51	0.52	0.46	0.46	0.46	-11.44%	66,963
Dec 17, 2024	0.56	0.60	0.52	0.52	0.52	-7.25%	98,692
Dec 16, 2024	0.59	0.64	0.56	0.56	0.56	-10.74%	119,044
Dec 13, 2024	0.63	0.65	0.59	0.63	0.63	6.34%	25,901
Dec 12, 2024	0.67	0.67	0.58	0.59	0.59	-8.10%	54,420
Dec 11, 2024	0.63	0.66	0.60	0.64	0.64	5.00%	70,373
Dec 10, 2024	0.66	0.73	0.60	0.61	0.61	3.45%	51,832
Dec 9, 2024	0.63	0.65	0.56	0.59	0.59	-0.59%	186,834
Dec 6, 2024	0.60	0.64	0.56	0.59	0.59	-0.92%	151,356
Dec 5, 2024	0.60	0.68	0.60	0.60	0.60	-4.83%	52,417
Dec 4, 2024	0.72	0.72	0.61	0.63	0.63	-12.43%	67,126
Dec 3, 2024	0.81	0.81	0.70	0.72	0.72	-9.45%	147,567
Dec 2, 2024	0.96	0.96	0.73	0.80	0.80	-0.63%	40,712
Nov 29, 2024	0.78	0.80	0.72	0.80	0.80	3.90%	35,723
Nov 27, 2024	0.95	0.95	0.70	0.77	0.77	-23.00%	174,939
Nov 26, 2024	1.08	1.10	0.95	1.00	1.00	1.70%	155,387
Nov 25, 2024	0.93	1.03	0.86	0.98	0.98	15.55%	63,957
Nov 22, 2024	0.90	0.90	0.83	0.85	0.85	-2.90%	20,636
Nov 21, 2024	0.90	0.90	0.78	0.88	0.88	5.34%	25,955
Nov 20, 2024	0.85	0.85	0.79	0.83	0.83	-1.98%	7,400
Nov 19, 2024	0.86	0.89	0.82	0.85	0.85	-2.27%	16,964
Nov 18, 2024	0.90	0.90	0.80	0.87	0.87	-3.49%	12,116
Nov 15, 2024	0.90	0.90	0.84	0.90	0.90	0.77%	7,051
Nov 14, 2024	0.90	0.90	0.83	0.89	0.89	-0.77%	17,632
Nov 13, 2024	0.91	0.91	0.85	0.90	0.90	2.72%	14,874
Nov 12, 2024	0.90	1.00	0.84	0.88	0.88	4.30%	22,411
Nov 11, 2024	0.74	0.85	0.73	0.84	0.84	9.37%	30,117
Nov 8, 2024	0.76	0.77	0.72	0.77	0.77	1.96%	25,732
Nov 7, 2024	0.76	0.81	0.71	0.75	0.75	-5.50%	25,594
Nov 6, 2024	0.77	0.85	0.71	0.80	0.80	7.30%	35,940
Nov 5, 2024	0.76	0.76	0.73	0.74	0.74	-3.52%	8,513
Nov 4, 2024	0.72	0.77	0.72	0.77	0.77	1.50%	26,131
Nov 1, 2024	0.77	0.79	0.68	0.76	0.76	4.18%	35,607
Oct 31, 2024	0.72	0.76	0.68	0.73	0.73	-0.29%	24,560
Oct 30, 2024	0.77	0.83	0.71	0.73	0.73	-8.74%	14,848
Oct 29, 2024	0.96	0.96	0.78	0.80	0.80	-15.78%	67,862
Oct 28, 2024	0.94	0.95	0.89	0.95	0.95	1.66%	54,635
Oct 25, 2024	0.78	0.93	0.78	0.93	0.93	16.81%	104,778
Oct 24, 2024	0.86	0.88	0.65	0.80	0.80	-13.98%	84,782
Oct 23, 2024	0.79	0.97	0.75	0.93	0.93	31.00%	371,932
Oct 22, 2024	0.62	0.75	0.60	0.71	0.71	9.39%	101,811
Oct 21, 2024	0.60	0.65	0.59	0.65	0.65	8.17%	33,184
Oct 18, 2024	0.60	0.64	0.57	0.60	0.60	0.02%	70,493
Oct 17, 2024	0.60	0.61	0.58	0.60	0.60	-0.02%	6,873
Oct 16, 2024	0.56	0.60	0.56	0.60	0.60	2.73%	37,915
Oct 15, 2024	0.62	0.62	0.56	0.58	0.58	1.50%	32,821
Oct 14, 2024	0.61	0.61	0.57	0.58	0.58	-0.64%	44,885
Oct 11, 2024	0.61	0.62	0.56	0.58	0.58	-8.05%	116,163
Oct 10, 2024	0.61	0.65	0.61	0.63	0.63	-3.09%	48,080
Oct 9, 2024	0.65	0.70	0.60	0.65	0.65	0.06%	40,809
Oct 8, 2024	0.65	0.66	0.60	0.65	0.65	-3.06%	53,145
Oct 7, 2024	0.71	0.71	0.60	0.67	0.67	-4.29%	29,504
Oct 4, 2024	0.70	0.73	0.65	0.70	0.70	2.34%	9,724
Oct 3, 2024	0.68	0.73	0.65	0.68	0.68	0.22%	13,603
Oct 2, 2024	0.73	0.73	0.66	0.68	0.68	-6.25%	17,335
Oct 1, 2024	0.77	0.77	0.69	0.73	0.73	-5.07%	21,102
Sep 30, 2024	0.80	0.80	0.73	0.77	0.77	2.25%	48,938
Sep 27, 2024	0.72	0.78	0.72	0.75	0.75	3.45%	34,177
Sep 26, 2024	0.65	0.76	0.65	0.73	0.73	8.05%	65,350
Sep 25, 2024	0.79	0.81	0.56	0.67	0.67	4.89%	194,010
Sep 24, 2024	0.70	0.75	0.64	0.64	0.64	-10.89%	79,542
Sep 23, 2024	0.93	0.96	0.70	0.72	0.72	-19.46%	112,483
Sep 20, 2024	1.02	1.04	0.88	0.89	0.89	-12.61%	123,940
Sep 19, 2024	1.08	1.15	1.01	1.02	1.02	-1.92%	41,573
Sep 18, 2024	1.22	1.29	1.03	1.04	1.04	-9.57%	74,874
Sep 17, 2024	1.23	1.30	1.15	1.15	1.15	-9.45%	20,781
Sep 16, 2024	1.28	1.50	1.18	1.27	1.27	3.25%	274,664
Sep 13, 2024	1.35	1.37	1.22	1.23	1.23	-5.38%	31,306
Sep 12, 2024	1.46	1.50	1.29	1.30	1.30	-13.33%	45,571
Sep 11, 2024	1.67	1.67	1.48	1.50	1.50	-11.76%	51,380
Sep 10, 2024	1.80	1.80	1.68	1.70	1.70	-2.30%	13,557
Sep 9, 2024	1.77	1.80	1.70	1.74	1.74	5.45%	23,657
Sep 6, 2024	1.90	1.90	1.65	1.65	1.65	-2.94%	35,658
Sep 5, 2024	1.99	2.00	1.70	1.70	1.70	-22.73%	109,253
Sep 4, 2024	2.30	2.30	2.15	2.20	2.20	-4.35%	24,640
Sep 3, 2024	2.33	2.33	2.16	2.30	2.30	-2.13%	4,138
Aug 30, 2024	2.18	2.35	2.12	2.35	2.35	9.30%	9,288
Aug 29, 2024	2.10	2.16	2.10	2.15	2.15	2.38%	4,154
Aug 28, 2024	2.21	2.21	2.10	2.10	2.10	-4.55%	20,029
Aug 27, 2024	2.18	2.20	2.15	2.20	2.20	-0.45%	6,599

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.