-
5 DAY PERFORMANCE
-6.66% -
1 MONTH PERFORMANCE
+29.43% -
3 MONTH PERFORMANCE
-61.47% -
6 MONTH PERFORMANCE
-71.13% -
YEAR-TO-DATE PERFORMANCE
-92.29% -
1 YEAR PERFORMANCE
-92.09%
Pinstripes Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.90 | $0.84 (-6.54%) | $0.90 | $0.78 | 19,995 | |
| 11/20/2024 | $0.85 | $0.83 (-1.98%) | $0.85 | $0.79 | 7,316 | $35.43 M |
| 11/19/2024 | $0.86 | $0.85 (-1.3%) | $0.89 | $0.82 | 17,000 | $36.15 M |
| 11/18/2024 | $0.90 | $0.87 (-3.5%) | $0.90 | $0.80 | 12,116 | $36.99 M |
| 11/15/2024 | $0.90 | $0.90 (-0.01%) | $0.90 | $0.84 | 7,100 | $38.32 M |
| 11/14/2024 | $0.90 | $0.89 (-0.78%) | $0.90 | $0.83 | 17,632 | $38.03 M |
| 11/13/2024 | $0.91 | $0.90 (-1.11%) | $0.91 | $0.85 | 14,900 | $38.32 M |
| 11/12/2024 | $0.90 | $0.88 (-2.66%) | $1.00 | $0.84 | 22,411 | $37.31 M |
| 11/11/2024 | $0.74 | $0.84 (13.51%) | $0.85 | $0.73 | 30,117 | $35.77 M |
| 11/08/2024 | $0.76 | $0.77 (1.05%) | $0.77 | $0.72 | 25,732 | $32.71 M |
| 11/07/2024 | $0.76 | $0.75 (-0.89%) | $0.81 | $0.71 | 25,600 | $32.08 M |
| 11/06/2024 | $0.77 | $0.80 (3.91%) | $0.85 | $0.71 | 35,940 | $33.94 M |
| 11/05/2024 | $0.76 | $0.74 (-2.26%) | $0.76 | $0.73 | 8,513 | $31.63 M |
| 11/04/2024 | $0.72 | $0.77 (6.93%) | $0.77 | $0.72 | 26,131 | $32.79 M |
| 11/01/2024 | $0.77 | $0.76 (-1.08%) | $0.79 | $0.68 | 35,607 | $32.30 M |
| 10/31/2024 | $0.72 | $0.73 (1.11%) | $0.76 | $0.68 | 24,600 | $31.01 M |
| 10/30/2024 | $0.77 | $0.73 (-5.17%) | $0.83 | $0.71 | 14,848 | $31.10 M |
| 10/29/2024 | $0.96 | $0.80 (-16.66%) | $0.96 | $0.78 | 67,900 | $34.07 M |
| 10/28/2024 | $0.94 | $0.95 (1.06%) | $0.95 | $0.89 | 54,635 | $40.46 M |
| 10/25/2024 | $0.78 | $0.93 (19.81%) | $0.93 | $0.78 | 104,778 | $39.80 M |
| 10/24/2024 | $0.86 | $0.80 (-7.5%) | $0.88 | $0.65 | 84,800 | $34.07 M |
| 10/23/2024 | $0.79 | $0.93 (17.72%) | $0.97 | $0.75 | 371,932 | $39.61 M |
| 10/22/2024 | $0.62 | $0.71 (14.51%) | $0.75 | $0.60 | 101,811 | $30.24 M |
| 10/21/2024 | $0.60 | $0.65 (8.17%) | $0.65 | $0.59 | 33,200 | $27.64 M |
| 10/18/2024 | $0.60 | $0.60 (0%) | $0.64 | $0.57 | 70,500 | $25.55 M |
| 10/17/2024 | $0.60 | $0.60 (-0.02%) | $0.61 | $0.58 | 6,900 | $25.55 M |
| 10/16/2024 | $0.56 | $0.60 (6.57%) | $0.60 | $0.56 | 37,915 | $25.55 M |
| 10/15/2024 | $0.62 | $0.58 (-5.8%) | $0.62 | $0.56 | 32,821 | $24.87 M |
| 10/14/2024 | $0.61 | $0.58 (-5.52%) | $0.61 | $0.57 | 44,900 | $24.51 M |
| 10/11/2024 | $0.61 | $0.58 (-5.21%) | $0.62 | $0.56 | 116,200 | $24.66 M |
| 10/10/2024 | $0.61 | $0.63 (2.91%) | $0.65 | $0.61 | 48,100 | $26.82 M |
| 10/09/2024 | $0.65 | $0.65 (-0.02%) | $0.70 | $0.60 | 40,809 | $27.68 M |
| 10/08/2024 | $0.65 | $0.65 (-0.38%) | $0.66 | $0.60 | 53,145 | $27.66 M |
| 10/07/2024 | $0.71 | $0.67 (-5.63%) | $0.71 | $0.60 | 29,504 | $28.53 M |
| 10/04/2024 | $0.70 | $0.70 (0.11%) | $0.73 | $0.65 | 9,724 | $29.81 M |
| 10/03/2024 | $0.68 | $0.68 (1.33%) | $0.73 | $0.65 | 13,603 | $29.13 M |
| 10/02/2024 | $0.73 | $0.68 (-6.19%) | $0.73 | $0.66 | 17,335 | $29.07 M |
| 10/01/2024 | $0.77 | $0.73 (-5.06%) | $0.77 | $0.69 | 21,102 | $31.00 M |
| 09/30/2024 | $0.80 | $0.77 (-4.14%) | $0.80 | $0.73 | 48,938 | $32.66 M |
| 09/27/2024 | $0.72 | $0.75 (3.46%) | $0.78 | $0.72 | 34,200 | $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 | $100.08 M |
| 08/29/2024 | $2.10 | $2.15 (2.38%) | $2.16 | $2.10 | 4,200 | $91.56 M |
| 08/28/2024 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.10 | 20,029 | $89.43 M |
| 08/27/2024 | $2.18 | $2.20 (0.92%) | $2.20 | $2.15 | 6,600 | $93.69 M |
| 08/26/2024 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.11 | 8,400 | $94.12 M |
| 08/23/2024 | $2.25 | $2.23 (-0.89%) | $2.25 | $2.15 | 4,406 | $94.97 M |
| 08/22/2024 | $2.25 | $2.17 (-3.56%) | $2.27 | $2.13 | 4,305 | $92.42 M |
| 08/21/2024 | $2.22 | $2.18 (-1.8%) | $2.24 | $2.15 | 5,600 | $92.84 M |