Pinstripes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	0.20	0.20	0.15	0.15	0.15	-16.49%	259,115
Mar 4, 2025	0.16	0.19	0.16	0.18	0.18	4.77%	278,878
Mar 3, 2025	0.25	0.25	0.16	0.18	0.18	-26.67%	237,870
Feb 28, 2025	0.19	0.24	0.18	0.24	0.24	19.94%	432,815
Feb 27, 2025	0.28	0.28	0.20	0.20	0.20	-22.74%	487,706
Feb 26, 2025	0.28	0.30	0.26	0.26	0.26	-4.11%	110,389
Feb 25, 2025	0.30	0.32	0.27	0.27	0.27	-6.86%	75,490
Feb 24, 2025	0.42	0.42	0.26	0.29	0.29	-9.23%	132,641
Feb 21, 2025	0.34	0.36	0.31	0.32	0.32	3.06%	177,579
Feb 20, 2025	0.43	0.43	0.31	0.31	0.31	-32.61%	564,387
Feb 19, 2025	0.37	0.50	0.37	0.46	0.46	25.68%	206,564
Feb 18, 2025	0.38	0.40	0.36	0.37	0.37	-2.56%	17,716
Feb 14, 2025	0.36	0.39	0.36	0.38	0.38	-1.80%	79,218
Feb 13, 2025	0.37	0.40	0.36	0.38	0.38	4.25%	49,278
Feb 12, 2025	0.39	0.41	0.36	0.37	0.37	-5.92%	44,952
Feb 11, 2025	0.39	0.44	0.39	0.39	0.39	-4.85%	29,631
Feb 10, 2025	0.45	0.45	0.40	0.41	0.41	-2.98%	56,460
Feb 7, 2025	0.39	0.44	0.39	0.42	0.42	-1.52%	16,269
Feb 6, 2025	0.39	0.45	0.39	0.43	0.43	2.17%	17,725
Feb 5, 2025	0.39	0.42	0.39	0.42	0.42	5.37%	7,206
Feb 4, 2025	0.39	0.40	0.38	0.40	0.40	-7.31%	33,324
Feb 3, 2025	0.49	0.49	0.40	0.43	0.43	-8.52%	60,657
Jan 31, 2025	0.43	0.47	0.41	0.47	0.47	3.75%	18,292
Jan 30, 2025	0.46	0.46	0.44	0.45	0.45	-1.52%	11,323
Jan 29, 2025	0.46	0.46	0.43	0.46	0.46	3.37%	26,793
Jan 28, 2025	0.42	0.46	0.41	0.45	0.45	2.06%	79,756
Jan 27, 2025	0.50	0.50	0.38	0.44	0.44	14.74%	195,091
Jan 24, 2025	0.40	0.42	0.38	0.38	0.38	-0.26%	47,187
Jan 23, 2025	0.38	0.43	0.38	0.38	0.38	-7.97%	54,089
Jan 22, 2025	0.45	0.46	0.41	0.41	0.41	-4.83%	111,866
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