PINE(PINE)
PINE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.11 | $19.26 | $19.00 | $19.11 | 316,000 |
| 5/19/2026 | $18.97 | $19.28 | $18.94 | $19.11 | 179,032 |
| 5/18/2026 | $18.93 | $19.19 | $18.89 | $19.00 | 165,810 |
| 5/15/2026 | $18.89 | $19.12 | $18.67 | $18.73 | 99,500 |
| 5/14/2026 | $18.89 | $19.11 | $18.88 | $19.00 | 120,007 |
| 5/13/2026 | $19.05 | $19.19 | $18.80 | $18.90 | 117,663 |
| 5/12/2026 | $19.25 | $19.31 | $19.05 | $19.09 | 89,929 |
| 5/11/2026 | $19.42 | $19.50 | $19.04 | $19.15 | 149,300 |
| 5/8/2026 | $19.51 | $19.84 | $19.26 | $19.36 | 151,417 |
| 5/7/2026 | $19.46 | $19.92 | $19.22 | $19.64 | 215,539 |
| 5/6/2026 | $19.50 | $19.69 | $19.43 | $19.48 | 181,940 |
| 5/5/2026 | $19.65 | $19.72 | $19.37 | $19.45 | 208,800 |
| 5/4/2026 | $19.37 | $19.70 | $19.22 | $19.60 | 453,078 |
| 5/1/2026 | $18.91 | $19.36 | $18.90 | $19.25 | 241,142 |
| 4/30/2026 | $18.95 | $19.25 | $18.76 | $18.80 | 141,922 |
| 4/29/2026 | $19.12 | $19.80 | $18.96 | $19.09 | 178,900 |
| 4/28/2026 | $19.10 | $19.33 | $19.05 | $19.32 | 165,100 |
| 4/27/2026 | $20.03 | $20.03 | $18.94 | $19.04 | 171,800 |
| 4/24/2026 | $20.04 | $20.04 | $19.17 | $19.83 | 216,788 |
| 4/23/2026 | $19.33 | $19.66 | $19.30 | $19.66 | 142,991 |
| 4/22/2026 | $19.49 | $19.61 | $19.23 | $19.23 | 128,000 |
| 4/21/2026 | $19.90 | $19.90 | $19.39 | $19.46 | 107,400 |
| 4/20/2026 | $19.85 | $19.97 | $19.72 | $19.90 | 111,833 |
| 4/17/2026 | $19.75 | $19.89 | $19.61 | $19.82 | 105,600 |
| 4/16/2026 | $19.49 | $19.71 | $19.38 | $19.58 | 76,446 |
| 4/15/2026 | $19.40 | $19.50 | $19.25 | $19.47 | 87,100 |
| 4/14/2026 | $19.16 | $19.49 | $19.16 | $19.45 | 89,310 |
| 4/13/2026 | $19.46 | $19.55 | $19.15 | $19.29 | 106,900 |
| 4/10/2026 | $19.17 | $19.55 | $19.06 | $19.54 | 164,532 |
| 4/9/2026 | $18.71 | $19.22 | $18.61 | $19.16 | 160,243 |
| 4/8/2026 | $18.68 | $18.76 | $18.42 | $18.71 | 140,900 |
| 4/7/2026 | $18.35 | $18.58 | $18.35 | $18.39 | 92,417 |
| 4/6/2026 | $18.30 | $18.65 | $18.22 | $18.39 | 130,554 |
| 4/2/2026 | $18.08 | $18.41 | $17.96 | $18.39 | 89,029 |
| 4/1/2026 | $18.04 | $18.20 | $17.91 | $18.14 | 114,813 |
| 3/31/2026 | $18.19 | $18.31 | $17.95 | $18.00 | 111,806 |
| 3/30/2026 | $18.00 | $18.30 | $17.81 | $18.00 | 169,206 |
| 3/27/2026 | $18.11 | $18.26 | $17.81 | $17.96 | 117,439 |
| 3/26/2026 | $18.15 | $18.50 | $18.00 | $18.06 | 143,700 |
| 3/25/2026 | $18.59 | $18.70 | $18.20 | $18.31 | 119,100 |
| 3/24/2026 | $18.40 | $18.69 | $18.25 | $18.45 | 158,400 |
| 3/23/2026 | $18.35 | $18.77 | $18.26 | $18.44 | 140,600 |
| 3/20/2026 | $19.03 | $19.12 | $18.17 | $18.23 | 253,000 |
| 3/19/2026 | $18.98 | $19.17 | $18.81 | $18.99 | 118,023 |
| 3/18/2026 | $19.27 | $19.42 | $19.02 | $19.05 | 154,632 |
| 3/17/2026 | $19.38 | $19.61 | $19.25 | $19.26 | 218,449 |
| 3/16/2026 | $18.49 | $19.10 | $18.49 | $18.82 | 155,037 |
| 3/13/2026 | $18.73 | $18.87 | $18.41 | $18.44 | 148,275 |
| 3/12/2026 | $18.83 | $18.88 | $18.55 | $18.58 | 137,011 |
| 3/11/2026 | $19.33 | $19.35 | $19.03 | $19.14 | 161,658 |
| 3/10/2026 | $19.35 | $19.73 | $19.29 | $19.36 | 144,429 |
| 3/9/2026 | $19.40 | $19.55 | $19.02 | $19.45 | 246,400 |
| 3/6/2026 | $19.71 | $19.75 | $19.42 | $19.54 | 193,062 |
| 3/5/2026 | $19.53 | $19.74 | $19.36 | $19.71 | 214,400 |
| 3/4/2026 | $19.71 | $19.78 | $19.26 | $19.53 | 353,135 |
| 3/3/2026 | $19.59 | $19.95 | $19.15 | $19.61 | 314,700 |
| 3/2/2026 | $19.63 | $20.10 | $19.41 | $19.59 | 507,289 |
| 2/27/2026 | $19.72 | $19.88 | $19.40 | $19.72 | 502,824 |
| 2/26/2026 | $19.88 | $19.96 | $19.72 | $19.79 | 191,837 |
| 2/25/2026 | $19.98 | $20.09 | $19.71 | $19.88 | 181,400 |
| 2/24/2026 | $20.35 | $20.36 | $19.92 | $19.98 | 177,330 |
| 2/23/2026 | $20.08 | $20.30 | $19.84 | $20.14 | 237,400 |
| 2/20/2026 | $19.87 | $20.14 | $19.82 | $20.03 | 284,036 |