Pinstripes Holdings Inc. (PNST)
NYSE: PNST · Real-Time Price · USD
0.467
-0.044 (-8.69%)
At close: Dec 20, 2024, 4:00 PM
0.488
+0.021 (4.54%)
After-hours: Dec 20, 2024, 7:28 PM EST
Pinstripes Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 2.25 | 2.25 | 2.11 | 2.21 | 2.21 | -0.90% | 8,369 |
| Aug 23, 2024 | 2.25 | 2.25 | 2.15 | 2.23 | 2.23 | 2.76% | 4,406 |
| Aug 22, 2024 | 2.25 | 2.27 | 2.13 | 2.17 | 2.17 | -0.46% | 4,305 |
| Aug 21, 2024 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -0.46% | 5,558 |
| Aug 20, 2024 | 2.13 | 2.20 | 2.08 | 2.19 | 2.19 | 3.79% | 4,400 |
| Aug 19, 2024 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | 0.48% | 3,590 |
| Aug 16, 2024 | 2.23 | 2.23 | 2.04 | 2.10 | 2.10 | -8.30% | 8,953 |
| Aug 15, 2024 | 2.42 | 2.42 | 2.24 | 2.29 | 2.29 | - | 22,769 |
| Aug 14, 2024 | 2.14 | 2.55 | 2.12 | 2.29 | 2.29 | 9.05% | 190,121 |
| Aug 13, 2024 | 1.92 | 2.12 | 1.92 | 2.10 | 2.10 | 6.60% | 17,268 |
| Aug 12, 2024 | 1.99 | 2.07 | 1.88 | 1.97 | 1.97 | -2.96% | 42,815 |
| Aug 9, 2024 | 2.13 | 2.13 | 1.97 | 2.03 | 2.03 | -3.33% | 20,188 |
| Aug 8, 2024 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -1.41% | 21,419 |
| Aug 7, 2024 | 2.23 | 2.32 | 2.10 | 2.13 | 2.13 | -1.84% | 8,099 |
| Aug 6, 2024 | 2.00 | 2.22 | 2.00 | 2.17 | 2.17 | 11.86% | 21,498 |
| Aug 5, 2024 | 2.00 | 2.00 | 1.55 | 1.94 | 1.94 | -3.48% | 65,174 |
| Aug 2, 2024 | 2.06 | 2.11 | 2.00 | 2.01 | 2.01 | -4.29% | 31,465 |
| Aug 1, 2024 | 2.25 | 2.25 | 2.06 | 2.10 | 2.10 | -5.41% | 23,092 |