Skip to main content
Pinstripes Holdings Inc. (PNST)
NYSE: PNST · Real-Time Price · USD
0.876
+0.044 (5.34%)
Nov 21, 2024, 3:59 PM EST - Market closed

Pinstripes Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.850.850.790.830.83-1.98%7,400
Nov 19, 20240.860.890.820.850.85-2.27%16,964
Nov 18, 20240.900.900.800.870.87-3.49%12,116
Nov 15, 20240.900.900.840.900.900.77%7,051
Nov 14, 20240.900.900.830.890.89-0.77%17,632
Nov 13, 20240.910.910.850.900.902.72%14,874
Nov 12, 20240.901.000.840.880.884.30%22,411
Nov 11, 20240.740.850.730.840.849.37%30,117
Nov 8, 20240.760.770.720.770.771.96%25,732
Nov 7, 20240.760.810.710.750.75-5.50%25,594
Nov 6, 20240.770.850.710.800.807.30%35,940
Nov 5, 20240.760.760.730.740.74-3.52%8,513
Nov 4, 20240.720.770.720.770.771.50%26,131
Nov 1, 20240.770.790.680.760.764.18%35,607
Oct 31, 20240.720.760.680.730.73-0.29%24,560
Oct 30, 20240.770.830.710.730.73-8.74%14,848
Oct 29, 20240.960.960.780.800.80-15.78%67,862
Oct 28, 20240.940.950.890.950.951.66%54,635
Oct 25, 20240.780.930.780.930.9316.81%104,778
Oct 24, 20240.860.880.650.800.80-13.98%84,782
Oct 23, 20240.790.970.750.930.9331.00%371,932
Oct 22, 20240.620.750.600.710.719.39%101,811
Oct 21, 20240.600.650.590.650.658.17%33,184
Oct 18, 20240.600.640.570.600.600.02%70,493
Oct 17, 20240.600.610.580.600.60-0.02%6,873
Oct 16, 20240.560.600.560.600.602.73%37,915
Oct 15, 20240.620.620.560.580.581.50%32,821
Oct 14, 20240.610.610.570.580.58-0.64%44,885
Oct 11, 20240.610.620.560.580.58-8.05%116,163
Oct 10, 20240.610.650.610.630.63-3.09%48,080
Oct 9, 20240.650.700.600.650.650.06%40,809
Oct 8, 20240.650.660.600.650.65-3.06%53,145
Oct 7, 20240.710.710.600.670.67-4.29%29,504
Oct 4, 20240.700.730.650.700.702.34%9,724
Oct 3, 20240.680.730.650.680.680.22%13,603
Oct 2, 20240.730.730.660.680.68-6.25%17,335
Oct 1, 20240.770.770.690.730.73-5.07%21,102
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