-
5 DAY PERFORMANCE
+3.08% -
1 MONTH PERFORMANCE
-64.76% -
3 MONTH PERFORMANCE
-73.09% -
6 MONTH PERFORMANCE
-77.23% -
YEAR-TO-DATE PERFORMANCE
-93.21% -
1 YEAR PERFORMANCE
-92.97%
Pinstripes Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.72 | $0.75 (3.46%) | $0.78 | $0.72 | 34,177 | $31.94 M |
| 09/26/2024 | $0.65 | $0.73 (11.38%) | $0.76 | $0.65 | 65,400 | $30.88 M |
| 09/25/2024 | $0.79 | $0.67 (-15.06%) | $0.81 | $0.56 | 194,010 | $28.58 M |
| 09/24/2024 | $0.70 | $0.64 (-8.14%) | $0.75 | $0.64 | 79,542 | $27.24 M |
| 09/23/2024 | $0.93 | $0.72 (-22.81%) | $0.96 | $0.70 | 112,500 | $30.57 M |
| 09/20/2024 | $1.02 | $0.89 (-12.61%) | $1.04 | $0.88 | 123,940 | $37.96 M |
| 09/19/2024 | $1.08 | $1.02 (-5.56%) | $1.15 | $1.01 | 41,573 | $43.44 M |
| 09/18/2024 | $1.22 | $1.04 (-14.75%) | $1.29 | $1.03 | 74,900 | $44.29 M |
| 09/17/2024 | $1.23 | $1.15 (-6.5%) | $1.30 | $1.15 | 20,800 | $48.98 M |
| 09/16/2024 | $1.28 | $1.27 (-0.78%) | $1.50 | $1.18 | 274,700 | $54.09 M |
| 09/13/2024 | $1.35 | $1.23 (-8.89%) | $1.37 | $1.22 | 31,306 | $52.38 M |
| 09/12/2024 | $1.46 | $1.30 (-10.96%) | $1.50 | $1.29 | 45,600 | $55.36 M |
| 09/11/2024 | $1.67 | $1.50 (-10.18%) | $1.67 | $1.48 | 51,400 | $63.88 M |
| 09/10/2024 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.68 | 13,600 | $72.40 M |
| 09/09/2024 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.70 | 23,700 | $74.10 M |
| 09/06/2024 | $1.90 | $1.65 (-13.16%) | $1.90 | $1.65 | 35,700 | $70.27 M |
| 09/05/2024 | $1.99 | $1.70 (-14.57%) | $2.00 | $1.70 | 109,300 | $72.40 M |
| 09/04/2024 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.15 | 25,000 | $93.69 M |
| 09/03/2024 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.16 | 4,138 | $97.95 M |
| 08/30/2024 | $2.17 | $2.35 (8.29%) | $2.35 | $2.12 | 9,300 | $94.21 M |
| 08/29/2024 | $2.10 | $2.15 (2.38%) | $2.16 | $2.10 | 4,200 | $86.19 M |
| 08/28/2024 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.10 | 20,029 | $84.18 M |
| 08/27/2024 | $2.18 | $2.20 (0.92%) | $2.20 | $2.15 | 6,600 | $88.19 M |
| 08/26/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.11 | 8,400 | $88.59 M |
| 08/23/2024 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.15 | 4,406 | $89.40 M |
| 08/22/2024 | $2.25 | $2.17 (-3.56%) | $2.27 | $2.13 | 4,305 | $86.99 M |
| 08/21/2024 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.15 | 5,600 | $87.39 M |
| 08/20/2024 | $2.13 | $2.19 (2.82%) | $2.20 | $2.08 | 4,400 | $87.79 M |
| 08/19/2024 | $2.00 | $2.11 (5.5%) | $2.12 | $2.00 | 3,600 | $84.59 M |
| 08/16/2024 | $2.23 | $2.10 (-5.83%) | $2.23 | $2.04 | 9,000 | $84.18 M |
| 08/15/2024 | $2.42 | $2.29 (-5.37%) | $2.42 | $2.24 | 22,800 | $91.80 M |
| 08/14/2024 | $2.14 | $2.29 (7.01%) | $2.55 | $2.12 | 190,121 | $91.80 M |
| 08/13/2024 | $1.92 | $2.10 (9.38%) | $2.12 | $1.92 | 17,300 | $84.18 M |
| 08/12/2024 | $1.99 | $1.97 (-1.01%) | $2.07 | $1.88 | 42,815 | $78.97 M |
| 08/09/2024 | $2.13 | $2.03 (-4.69%) | $2.13 | $1.97 | 20,200 | $81.38 M |
| 08/08/2024 | $2.10 | $2.10 (0%) | $2.16 | $2.10 | 21,419 | $84.18 M |
| 08/07/2024 | $2.23 | $2.13 (-4.48%) | $2.32 | $2.10 | 8,100 | $85.39 M |
| 08/06/2024 | $2.00 | $2.17 (8.5%) | $2.22 | $2.00 | 21,500 | $86.99 M |
| 08/05/2024 | $2.00 | $1.94 (-3%) | $2.00 | $1.55 | 65,200 | $77.77 M |
| 08/02/2024 | $2.06 | $2.01 (-2.43%) | $2.11 | $2.00 | 31,500 | $80.58 M |
| 08/01/2024 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.06 | 23,100 | $84.18 M |
| 07/31/2024 | $2.22 | $2.22 (0%) | $2.30 | $2.15 | 47,489 | $88.99 M |
| 07/30/2024 | $2.25 | $2.22 (-1.33%) | $2.26 | $2.16 | 22,400 | $88.99 M |
| 07/29/2024 | $2.30 | $2.26 (-1.74%) | $2.34 | $2.26 | 62,025 | $90.60 M |
| 07/26/2024 | $2.19 | $2.30 (5.02%) | $2.35 | $2.19 | 18,400 | $92.20 M |
| 07/25/2024 | $2.28 | $2.26 (-0.88%) | $2.31 | $1.93 | 295,534 | $90.60 M |
| 07/24/2024 | $2.50 | $2.34 (-6.4%) | $2.50 | $2.31 | 12,225 | $93.81 M |
| 07/23/2024 | $2.24 | $2.42 (8.04%) | $2.50 | $2.24 | 76,900 | $97.01 M |
| 07/22/2024 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.22 | 9,416 | $90.20 M |
| 07/19/2024 | $2.20 | $2.27 (3.18%) | $2.30 | $2.20 | 13,503 | $91.00 M |
| 07/18/2024 | $2.15 | $2.22 (3.26%) | $2.25 | $2.10 | 36,733 | $88.99 M |
| 07/17/2024 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.15 | 14,782 | $86.19 M |
| 07/16/2024 | $2.14 | $2.25 (5.14%) | $2.31 | $2.14 | 31,503 | $90.20 M |
| 07/15/2024 | $1.99 | $2.20 (10.55%) | $2.22 | $1.96 | 38,292 | $88.19 M |
| 07/12/2024 | $2.09 | $1.93 (-7.66%) | $2.20 | $1.90 | 59,135 | $77.37 M |
| 07/11/2024 | $2.19 | $2.06 (-5.94%) | $2.25 | $2.06 | 24,733 | $82.58 M |
| 07/10/2024 | $2.43 | $2.22 (-8.64%) | $2.43 | $2.22 | 20,128 | $88.99 M |
| 07/09/2024 | $2.16 | $2.42 (12.04%) | $2.49 | $2.16 | 31,322 | $97.01 M |
| 07/08/2024 | $2.23 | $2.21 (-0.9%) | $2.26 | $2.15 | 13,668 | $88.59 M |
| 07/05/2024 | $2.21 | $2.30 (4.07%) | $2.34 | $2.18 | 41,400 | $92.20 M |
| 07/03/2024 | $2.33 | $2.24 (-3.86%) | $2.33 | $2.16 | 65,625 | $89.80 M |
| 07/02/2024 | $2.24 | $2.26 (0.89%) | $2.29 | $2.20 | 32,431 | $90.60 M |
| 07/01/2024 | $2.57 | $2.24 (-12.84%) | $2.57 | $2.23 | 288,485 | $89.80 M |
| 06/28/2024 | $3.18 | $2.75 (-13.52%) | $3.18 | $2.51 | 116,910 | $110.24 M |