PINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.28	21.20	20.25	20.79	20.79	2.67%	585,073
Jun 25, 2026	20.12	21.00	19.88	20.25	20.25	0.35%	302,200
Jun 24, 2026	19.62	20.49	19.50	20.18	20.18	3.33%	165,299
Jun 23, 2026	19.40	19.59	19.01	19.53	19.53	1.40%	191,398
Jun 22, 2026	19.13	19.42	19.02	19.26	19.26	0.68%	155,500
Jun 18, 2026	19.39	19.65	18.80	19.13	19.13	-0.47%	447,210
Jun 17, 2026	20.00	20.21	19.04	19.22	19.22	-4.33%	285,324
Jun 16, 2026	20.10	20.38	20.00	20.09	20.09	0.55%	194,806
Jun 15, 2026	20.20	20.30	19.95	19.98	19.98	-0.84%	124,918
Jun 12, 2026	19.86	20.19	19.71	20.15	20.15	2.03%	96,479
Jun 11, 2026	20.00	20.14	19.67	19.75	19.75	-0.80%	81,998
Jun 10, 2026	19.85	20.32	19.81	20.21	19.91	2.43%	183,816
Jun 9, 2026	19.61	19.90	19.43	19.73	19.44	1.39%	181,583
Jun 8, 2026	19.70	19.76	19.40	19.46	19.17	-1.02%	121,831
Jun 5, 2026	19.25	19.72	19.25	19.66	19.37	2.13%	134,360
Jun 4, 2026	19.27	19.41	19.00	19.25	18.96	1.21%	85,818
Jun 3, 2026	19.31	19.50	18.97	19.02	18.74	-2.11%	106,813
Jun 2, 2026	19.14	19.54	19.14	19.43	19.14	1.46%	111,965
Jun 1, 2026	19.28	19.44	19.10	19.15	18.87	-0.62%	184,670
May 29, 2026	19.60	19.78	19.24	19.27	18.98	-1.78%	105,808
May 28, 2026	19.25	19.65	19.21	19.62	19.33	1.45%	164,116
May 27, 2026	19.62	19.67	19.28	19.34	19.05	-1.23%	111,708
May 26, 2026	19.41	19.67	19.26	19.58	19.29	1.50%	181,817
May 22, 2026	19.08	19.29	18.85	19.29	19.00	1.31%	147,916
May 21, 2026	19.11	19.26	18.85	19.04	18.76	-0.37%	211,989
May 20, 2026	19.11	19.26	19.00	19.11	18.83	-	316,025
May 19, 2026	18.97	19.28	18.95	19.11	18.83	0.58%	179,032
May 18, 2026	18.93	19.19	18.89	19.00	18.72	1.44%	165,810
May 15, 2026	18.89	19.12	18.67	18.73	18.45	-1.42%	99,472
May 14, 2026	18.89	19.11	18.88	19.00	18.72	0.53%	120,007
May 13, 2026	19.05	19.19	18.80	18.90	18.62	-1.00%	117,663
May 12, 2026	19.25	19.31	19.05	19.09	18.81	-0.31%	89,929
May 11, 2026	19.42	19.50	19.04	19.15	18.87	-1.08%	149,280
May 8, 2026	19.51	19.84	19.26	19.36	19.07	-1.43%	151,417
May 7, 2026	19.46	19.92	19.22	19.64	19.35	0.82%	215,539
May 6, 2026	19.50	19.69	19.43	19.48	19.19	0.15%	181,940
May 5, 2026	19.65	19.72	19.37	19.45	19.16	-0.77%	208,794
May 4, 2026	19.37	19.71	19.22	19.60	19.31	1.82%	453,078
May 1, 2026	18.91	19.36	18.90	19.25	18.96	2.39%	241,142
Apr 30, 2026	18.95	19.25	18.76	18.80	18.52	-1.52%	141,922
Apr 29, 2026	19.12	19.80	18.96	19.09	18.81	-1.19%	178,890
Apr 28, 2026	19.10	19.33	19.05	19.32	19.03	1.47%	165,093
Apr 27, 2026	20.03	20.03	18.94	19.04	18.76	-3.98%	171,773
Apr 24, 2026	20.04	20.04	19.17	19.83	19.54	0.86%	216,788
Apr 23, 2026	19.33	19.66	19.30	19.66	19.37	2.24%	142,991
Apr 22, 2026	19.49	19.61	19.23	19.23	18.94	-1.18%	127,979
Apr 21, 2026	19.90	19.90	19.39	19.46	19.17	-2.21%	107,379
Apr 20, 2026	19.85	19.97	19.72	19.90	19.60	0.40%	111,833
Apr 17, 2026	19.75	19.89	19.61	19.82	19.53	1.23%	105,587
Apr 16, 2026	19.49	19.71	19.38	19.58	19.29	0.56%	76,446
Apr 15, 2026	19.40	19.50	19.25	19.47	19.18	0.10%	87,091
Apr 14, 2026	19.16	19.49	19.16	19.45	19.16	0.83%	89,310
Apr 13, 2026	19.46	19.55	19.15	19.29	19.00	-1.28%	106,889
Apr 10, 2026	19.17	19.55	19.06	19.54	19.25	1.98%	164,532
Apr 9, 2026	18.71	19.22	18.61	19.16	18.88	2.41%	160,243
Apr 8, 2026	18.68	18.76	18.42	18.71	18.43	1.74%	140,894
Apr 7, 2026	18.35	18.58	18.35	18.39	18.12	-	92,417
Apr 6, 2026	18.30	18.65	18.22	18.39	18.12	-	130,554
Apr 2, 2026	18.08	18.41	17.96	18.39	18.12	1.38%	89,029
Apr 1, 2026	18.04	18.20	17.91	18.14	17.87	0.78%	114,813
Mar 31, 2026	18.19	18.31	17.95	18.00	17.73	-	111,806
Mar 30, 2026	18.00	18.30	17.81	18.00	17.73	0.22%	169,206
Mar 27, 2026	18.11	18.26	17.81	17.96	17.69	-0.55%	117,439
Mar 26, 2026	18.15	18.50	18.00	18.06	17.79	-1.37%	143,660
Mar 25, 2026	18.59	18.71	18.20	18.31	18.04	-0.76%	119,100
Mar 24, 2026	18.40	18.69	18.25	18.45	18.18	0.05%	158,379
Mar 23, 2026	18.35	18.77	18.26	18.44	18.17	1.15%	140,581
Mar 20, 2026	19.03	19.12	18.17	18.23	17.96	-4.00%	252,987
Mar 19, 2026	18.98	19.17	18.81	18.99	18.71	-0.31%	118,023
Mar 18, 2026	19.27	19.42	19.02	19.05	18.77	-1.09%	154,632
Mar 17, 2026	19.38	19.61	19.25	19.26	18.97	2.34%	218,449
Mar 16, 2026	18.49	19.10	18.49	18.82	18.54	2.06%	155,037
Mar 13, 2026	18.73	18.87	18.41	18.44	18.17	-0.75%	148,275
Mar 12, 2026	18.83	18.88	18.55	18.58	18.30	-1.38%	137,011
Mar 11, 2026	19.33	19.35	19.03	19.14	18.56	-1.14%	161,658
Mar 10, 2026	19.35	19.73	19.29	19.36	18.77	-0.46%	144,429
Mar 9, 2026	19.40	19.55	19.02	19.45	18.86	-0.46%	246,369
Mar 6, 2026	19.71	19.75	19.42	19.54	18.95	-0.86%	193,062
Mar 5, 2026	19.53	19.74	19.36	19.71	19.11	0.92%	214,394
Mar 4, 2026	19.71	19.78	19.26	19.53	18.94	-0.41%	353,135
Mar 3, 2026	19.59	19.95	19.15	19.61	19.02	0.10%	314,679
Mar 2, 2026	19.63	20.10	19.41	19.59	19.00	-0.66%	507,289
Feb 27, 2026	19.72	19.88	19.40	19.72	19.12	-0.35%	502,824
Feb 26, 2026	19.88	19.96	19.72	19.79	19.19	-0.45%	191,837
Feb 25, 2026	19.98	20.09	19.71	19.88	19.28	-0.50%	181,369
Feb 24, 2026	20.35	20.36	19.92	19.98	19.37	-0.79%	177,330
Feb 23, 2026	20.08	20.30	19.84	20.14	19.53	0.55%	237,382
Feb 20, 2026	19.87	20.14	19.82	20.03	19.42	0.15%	284,036
Feb 19, 2026	20.21	20.47	19.75	20.00	19.39	-1.19%	150,124
Feb 18, 2026	20.38	20.52	20.08	20.24	19.63	-0.74%	268,284
Feb 17, 2026	20.62	20.72	20.16	20.39	19.77	-0.68%	256,242
Feb 13, 2026	20.17	20.80	20.06	20.53	19.91	2.09%	272,135
Feb 12, 2026	19.85	20.38	19.73	20.11	19.50	2.97%	317,775
Feb 11, 2026	19.85	19.90	19.50	19.53	18.94	-1.61%	150,865
Feb 10, 2026	19.72	20.07	19.66	19.85	19.25	1.74%	246,258
Feb 9, 2026	19.65	19.85	19.40	19.51	18.92	-0.66%	183,686
Feb 6, 2026	18.83	19.90	18.72	19.64	19.05	6.28%	315,433
Feb 5, 2026	18.22	18.61	17.90	18.48	17.92	2.27%	198,142
Feb 4, 2026	17.90	18.30	17.81	18.07	17.52	0.95%	182,048
Feb 3, 2026	17.64	17.99	17.60	17.90	17.36	1.36%	144,194