Pinstripes Holdings Inc. (PNST)

NYSE: PNST · Real-Time Price · USD

0.320

+0.010 (3.06%)

At close: Feb 21, 2025, 4:00 PM

0.295

-0.025 (-7.67%)

After-hours: Feb 21, 2025, 5:24 PM EST

Pinstripes Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.43	0.43	0.31	0.31	0.31	-32.61%	537,957
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
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