Skip to main content
Pinstripes Holdings Inc. (PNST)
NYSE: PNST · Real-Time Price · USD
0.728
-0.039 (-5.07%)
Oct 1, 2024, 4:00 PM EDT - Market closed

Pinstripes Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20240.800.800.730.770.772.25%48,938
Sep 27, 20240.720.780.720.750.753.45%34,177
Sep 26, 20240.650.760.650.730.738.05%65,350
Sep 25, 20240.790.810.560.670.674.89%194,010
Sep 24, 20240.700.750.640.640.64-10.89%79,542
Sep 23, 20240.930.960.700.720.72-19.46%112,483
Sep 20, 20241.021.040.880.890.89-12.61%123,940
Sep 19, 20241.081.151.011.021.02-1.92%41,573
Sep 18, 20241.221.291.031.041.04-9.57%74,874
Sep 17, 20241.231.301.151.151.15-9.45%20,781
Sep 16, 20241.281.501.181.271.273.25%274,664
Sep 13, 20241.351.371.221.231.23-5.38%31,306
Sep 12, 20241.461.501.291.301.30-13.33%45,571
Sep 11, 20241.671.671.481.501.50-11.76%51,380
Sep 10, 20241.801.801.681.701.70-2.30%13,557
Sep 9, 20241.771.801.701.741.745.45%23,657
Sep 6, 20241.901.901.651.651.65-2.94%35,658
Sep 5, 20241.992.001.701.701.70-22.73%109,253
Sep 4, 20242.302.302.152.202.20-4.35%24,640
Sep 3, 20242.332.332.162.302.30-2.13%4,138
Aug 30, 20242.182.352.122.352.359.30%9,288
Aug 29, 20242.102.162.102.152.152.38%4,154
Aug 28, 20242.212.212.102.102.10-4.55%20,029
Aug 27, 20242.182.202.152.202.20-0.45%6,599
Aug 26, 20242.252.252.112.212.21-0.90%8,369
Aug 23, 20242.252.252.152.232.232.76%4,406
Aug 22, 20242.252.272.132.172.17-0.46%4,305
Aug 21, 20242.222.242.152.182.18-0.46%5,558
Aug 20, 20242.132.202.082.192.193.79%4,400
Aug 19, 20242.002.122.002.112.110.48%3,590
Aug 16, 20242.232.232.042.102.10-8.30%8,953
Aug 15, 20242.422.422.242.292.29-22,769
Aug 14, 20242.142.552.122.292.299.05%190,121
Aug 13, 20241.922.121.922.102.106.60%17,268
Aug 12, 20241.992.071.881.971.97-2.96%42,815
Aug 9, 20242.132.131.972.032.03-3.33%20,188
Aug 8, 20242.102.162.102.102.10-1.41%21,419
Aug 7, 20242.232.322.102.132.13-1.84%8,099
Aug 6, 20242.002.222.002.172.1711.86%21,498
Aug 5, 20242.002.001.551.941.94-3.48%65,174
Aug 2, 20242.062.112.002.012.01-4.29%31,465
Aug 1, 20242.252.252.062.102.10-5.41%23,092
Jul 31, 20242.222.302.152.222.22-47,489
Jul 30, 20242.252.262.162.222.22-1.77%22,398
Jul 29, 20242.302.342.262.262.26-1.74%62,025
Jul 26, 20242.192.352.192.302.301.77%18,395
Jul 25, 20242.282.311.932.262.26-3.42%295,534
Jul 24, 20242.502.502.312.342.34-3.31%12,225
Jul 23, 20242.242.502.242.422.427.56%76,850
Jul 22, 20242.352.352.222.252.25-0.88%9,416
Jul 19, 20242.202.302.202.272.272.25%13,503
Jul 18, 20242.152.252.102.222.223.26%36,733
Jul 17, 20242.262.262.152.152.15-4.44%14,782
Jul 16, 20242.142.312.142.252.252.27%31,503
Jul 15, 20241.992.221.962.202.2013.99%38,292
Jul 12, 20242.092.201.901.931.93-6.31%59,135
Jul 11, 20242.192.252.062.062.06-7.21%24,733
Jul 10, 20242.432.432.222.222.22-8.26%20,128
Jul 9, 20242.162.492.162.422.429.50%31,322
Jul 8, 20242.232.262.152.212.21-3.91%13,668
Jul 5, 20242.212.342.182.302.302.68%41,400
Jul 3, 20242.332.332.162.242.24-0.88%65,625
Jul 2, 20242.242.292.202.262.260.89%32,431
Jul 1, 20242.572.572.232.242.24-18.55%288,485
Jun 28, 20243.183.182.512.752.75-12.70%116,910
Jun 27, 20243.003.222.943.153.155.00%88,155
Jun 26, 20242.843.182.843.003.003.09%58,360
Jun 25, 20243.043.042.912.912.91-2.68%18,206
Jun 24, 20243.103.172.992.992.99-8.00%27,463
Jun 21, 20242.803.252.723.253.2518.18%263,147
Jun 20, 20242.802.842.662.752.75-29,022
Jun 18, 20242.792.802.692.752.75-0.36%45,431
Jun 17, 20242.592.852.592.762.767.81%94,880
Jun 14, 20242.712.732.542.562.56-7.25%29,515
Jun 13, 20242.802.852.762.762.76-0.72%54,993
Jun 12, 20242.772.822.662.782.78-0.71%104,145
Jun 11, 20242.852.852.672.802.80-21,896
Jun 10, 20242.832.932.712.802.800.36%43,412
Jun 7, 20242.722.832.702.792.790.36%22,633
Jun 6, 20242.742.912.742.782.783.73%41,241
Jun 5, 20242.732.802.682.682.68-2.90%8,759
Jun 4, 20242.802.842.732.762.760.36%9,294
Jun 3, 20242.812.842.752.752.75-0.72%8,876
May 31, 20242.822.822.602.772.77-2.81%19,352
May 30, 20242.802.992.752.852.851.79%10,592
May 29, 20242.762.832.652.802.80-1.75%26,725
May 28, 20242.722.882.712.852.856.74%36,107
May 24, 20242.692.722.542.672.671.52%113,727
May 23, 20242.982.982.622.632.63-10.85%111,294
May 22, 20242.892.982.892.952.951.37%8,310
May 21, 20242.862.932.862.912.910.69%7,208
May 20, 20242.952.952.852.892.89-1.37%33,778
May 17, 20242.922.962.852.932.931.74%17,689
May 16, 20242.922.972.852.882.88-2.04%30,328
May 15, 20242.912.972.852.942.941.38%17,135
May 14, 20242.932.962.882.902.90-1.36%6,084
May 13, 20243.003.002.822.942.94-2.00%16,181
May 10, 20243.063.062.883.003.00-3.23%14,642
May 9, 20243.083.102.943.103.100.98%9,603
May 8, 20243.043.082.993.073.071.32%7,026