5 DAY PERFORMANCE
+428.30%
1 MONTH PERFORMANCE
+14.47%
3 MONTH PERFORMANCE
-28.81%
6 MONTH PERFORMANCE
-67.69%
YEAR-TO-DATE PERFORMANCE
+6.33%
1 YEAR PERFORMANCE
-88.83%
Pinstripes Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.05 | $0.06 (10%) | $0.20 | $0.05 | 259,115 | $2.18 M |
| 03/11/2025 | $0.05 | $0.04 (-12.87%) | $0.05 | $0.04 | 357,669 | $1.92 M |
| 03/10/2025 | $0.10 | $0.04 (-56.74%) | $0.11 | $0.04 | 951,818 | $1.79 M |
| 03/07/2025 | $0.05 | $0.08 (59%) | $0.18 | $0.05 | 1.15 M | $3.46 M |
| 03/06/2025 | $0.07 | $0.05 (-27.23%) | $0.08 | $0.03 | 810,484 | $2.06 M |
| 03/05/2025 | $0.20 | $0.15 (-21.43%) | $0.20 | $0.15 | 259,115 | $6.71 M |
| 03/04/2025 | $0.16 | $0.18 (18.97%) | $0.19 | $0.16 | 278,900 | $8.04 M |
| 03/03/2025 | $0.25 | $0.18 (-29.6%) | $0.25 | $0.16 | 237,900 | $7.67 M |
| 02/28/2025 | $0.19 | $0.24 (23.65%) | $0.24 | $0.18 | 432,815 | $10.46 M |
| 02/27/2025 | $0.28 | $0.20 (-27.24%) | $0.28 | $0.20 | 487,706 | $8.72 M |
| 02/26/2025 | $0.28 | $0.26 (-7.5%) | $0.30 | $0.26 | 110,400 | $11.29 M |
| 02/25/2025 | $0.30 | $0.27 (-9.39%) | $0.32 | $0.27 | 75,500 | $11.77 M |
| 02/24/2025 | $0.42 | $0.29 (-30.12%) | $0.42 | $0.26 | 132,641 | $12.64 M |
| 02/21/2025 | $0.34 | $0.32 (-6.03%) | $0.36 | $0.31 | 177,600 | $13.92 M |
| 02/20/2025 | $0.43 | $0.31 (-27.91%) | $0.43 | $0.31 | 564,400 | $13.51 M |
| 02/19/2025 | $0.37 | $0.46 (25.68%) | $0.50 | $0.37 | 206,600 | $20.05 M |
| 02/18/2025 | $0.38 | $0.37 (-2.4%) | $0.40 | $0.36 | 17,716 | $15.95 M |
| 02/14/2025 | $0.36 | $0.38 (5.8%) | $0.39 | $0.36 | 79,218 | $16.19 M |
| 02/13/2025 | $0.37 | $0.38 (3.38%) | $0.40 | $0.36 | 49,300 | $16.49 M |
| 02/12/2025 | $0.39 | $0.37 (-6.47%) | $0.41 | $0.36 | 45,000 | $15.81 M |
| 02/11/2025 | $0.39 | $0.39 (0%) | $0.44 | $0.39 | 29,631 | $16.81 M |
| 02/10/2025 | $0.45 | $0.41 (-8.71%) | $0.45 | $0.40 | 56,500 | $17.67 M |
| 02/07/2025 | $0.39 | $0.42 (8.33%) | $0.44 | $0.39 | 16,269 | $18.21 M |
| 02/06/2025 | $0.39 | $0.43 (10%) | $0.45 | $0.39 | 17,725 | $18.49 M |
| 02/05/2025 | $0.39 | $0.42 (7.67%) | $0.42 | $0.39 | 7,206 | $18.10 M |
| 02/04/2025 | $0.39 | $0.40 (2.18%) | $0.40 | $0.38 | 33,324 | $17.18 M |
| 02/03/2025 | $0.49 | $0.43 (-11.48%) | $0.49 | $0.40 | 60,700 | $18.53 M |
| 01/31/2025 | $0.43 | $0.47 (9.3%) | $0.47 | $0.41 | 18,300 | $20.26 M |
| 01/30/2025 | $0.46 | $0.45 (-1.52%) | $0.46 | $0.44 | 11,323 | $19.52 M |
| 01/29/2025 | $0.46 | $0.46 (0%) | $0.46 | $0.43 | 26,800 | $19.83 M |
| 01/28/2025 | $0.42 | $0.45 (5.95%) | $0.46 | $0.41 | 79,800 | $19.18 M |
| 01/27/2025 | $0.50 | $0.44 (-12.36%) | $0.50 | $0.38 | 195,100 | $18.79 M |
| 01/24/2025 | $0.40 | $0.38 (-5%) | $0.42 | $0.38 | 47,200 | $16.38 M |
| 01/23/2025 | $0.38 | $0.38 (0.66%) | $0.43 | $0.38 | 54,100 | $16.42 M |
| 01/22/2025 | $0.45 | $0.41 (-8%) | $0.46 | $0.41 | 111,900 | $17.84 M |
| 01/21/2025 | $0.40 | $0.44 (8.78%) | $0.44 | $0.36 | 125,511 | $18.75 M |
| 01/17/2025 | $0.40 | $0.35 (-11.75%) | $0.40 | $0.35 | 84,000 | $15.21 M |
| 01/16/2025 | $0.36 | $0.35 (-2.58%) | $0.37 | $0.34 | 50,135 | $15.11 M |
| 01/15/2025 | $0.38 | $0.34 (-9.89%) | $0.38 | $0.34 | 82,531 | $14.76 M |
| 01/14/2025 | $0.39 | $0.37 (-5.77%) | $0.39 | $0.36 | 29,320 | $15.84 M |
| 01/13/2025 | $0.39 | $0.37 (-6.13%) | $0.42 | $0.35 | 63,400 | $15.78 M |
| 01/10/2025 | $0.43 | $0.39 (-9.19%) | $0.45 | $0.39 | 143,482 | $16.91 M |
| 01/08/2025 | $0.41 | $0.43 (5.37%) | $0.45 | $0.40 | 83,400 | $18.62 M |
| 01/07/2025 | $0.45 | $0.41 (-8.89%) | $0.45 | $0.40 | 47,000 | $17.67 M |
| 01/06/2025 | $0.43 | $0.42 (-3.47%) | $0.45 | $0.40 | 60,055 | $17.89 M |
| 01/03/2025 | $0.40 | $0.41 (4.56%) | $0.45 | $0.40 | 142,407 | $17.80 M |
| 01/02/2025 | $0.42 | $0.39 (-7.14%) | $0.45 | $0.36 | 211,449 | $16.81 M |
| 12/31/2024 | $0.42 | $0.40 (-5.03%) | $0.45 | $0.39 | 189,948 | $17.02 M |
| 12/30/2024 | $0.45 | $0.43 (-4.89%) | $0.46 | $0.40 | 108,945 | $18.45 M |
| 12/27/2024 | $0.45 | $0.45 (-0.22%) | $0.48 | $0.41 | 38,400 | $19.46 M |
| 12/26/2024 | $0.44 | $0.45 (1.32%) | $0.49 | $0.41 | 124,700 | $19.21 M |
| 12/24/2024 | $0.43 | $0.44 (2.77%) | $0.48 | $0.43 | 195,615 | $19.05 M |
| 12/23/2024 | $0.51 | $0.48 (-6.86%) | $0.54 | $0.46 | 204,800 | $20.47 M |
| 12/20/2024 | $0.58 | $0.47 (-18.95%) | $0.60 | $0.45 | 224,229 | $20.11 M |
| 12/19/2024 | $0.47 | $0.51 (8.72%) | $0.93 | $0.44 | 1.81 M | $22.02 M |
| 12/18/2024 | $0.51 | $0.46 (-10.12%) | $0.52 | $0.46 | 66,963 | $19.83 M |
| 12/17/2024 | $0.56 | $0.52 (-7.25%) | $0.60 | $0.52 | 98,692 | $22.39 M |
| 12/16/2024 | $0.59 | $0.56 (-5.2%) | $0.64 | $0.56 | 119,044 | $24.14 M |
| 12/13/2024 | $0.63 | $0.63 (-0.41%) | $0.65 | $0.59 | 25,901 | $27.04 M |
| 12/12/2024 | $0.67 | $0.59 (-12.07%) | $0.67 | $0.58 | 54,420 | $25.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
