Pineapple Holdings Inc (PEGY) Historical Stock Data
0.05 ↑0.00 (1.53%)
As of May 6, 2024, 3:11pm EST.
Historical Data
In the past 30 trading days, PEGY is down -2.40% a day on average. There have been 13 days where Pineapple Holdings Inc closed green and 17 days where PEGY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-06 | 0.05 | 0.05 | ↑$0.00 (5.35%) | 0.05 | 0.06 | 14.85M |
2024-05-03 | 0.05 | 0.05 | ↑$0.00 (0.58%) | 0.05 | 0.05 | 15.19M |
2024-05-02 | 0.06 | 0.05 | ↓$0.00 (-3.24%) | 0.05 | 0.06 | 18.67M |
2024-05-01 | 0.06 | 0.06 | ↓$0.00 (-4.35%) | 0.05 | 0.06 | 24.01M |
2024-04-30 | 0.06 | 0.06 | ↑$0.00 (1.48%) | 0.05 | 0.06 | 37.13M |
2024-04-29 | 0.07 | 0.06 | ↓$0.00 (-5.78%) | 0.06 | 0.07 | 60.03M |
2024-04-26 | 0.08 | 0.06 | ↓$0.02 (-24.40%) | 0.06 | 0.09 | 324.82M |
2024-04-25 | 0.05 | 0.05 | ↑$0.00 (5.92%) | 0.04 | 0.05 | 80.44M |
2024-04-24 | 0.05 | 0.05 | ↓$0.00 (-6.04%) | 0.05 | 0.06 | 43.28M |
2024-04-23 | 0.07 | 0.06 | ↓$0.01 (-20.62%) | 0.05 | 0.07 | 184.53M |
2024-04-22 | 0.05 | 0.05 | ↓$0.00 (-7.47%) | 0.04 | 0.05 | 38.15M |
2024-04-19 | 0.05 | 0.05 | ↑$0.00 (4.08%) | 0.05 | 0.06 | 9.23M |
2024-04-18 | 0.05 | 0.05 | ↑$0.00 (2.56%) | 0.05 | 0.05 | 4.85M |
2024-04-17 | 0.05 | 0.05 | ↓$0.00 (-1.05%) | 0.04 | 0.05 | 5.33M |
2024-04-16 | 0.05 | 0.05 | ↓$0.00 (-1.86%) | 0.04 | 0.05 | 3.50M |
2024-04-15 | 0.05 | 0.05 | ↓$0.00 (-7.55%) | 0.05 | 0.05 | 3.89M |
2024-04-12 | 0.06 | 0.05 | ↓$0.00 (-7.21%) | 0.05 | 0.06 | 4.29M |
2024-04-11 | 0.06 | 0.06 | ↓$0.00 (-3.83%) | 0.06 | 0.06 | 2.61M |
2024-04-10 | 0.06 | 0.06 | ↑$0.00 (1.48%) | 0.06 | 0.06 | 3.68M |
2024-04-09 | 0.06 | 0.06 | ↓$0.00 (-0.98%) | 0.06 | 0.06 | 2.42M |
2024-04-08 | 0.07 | 0.06 | ↓$0.00 (-5.37%) | 0.06 | 0.07 | 2.24M |
2024-04-05 | 0.07 | 0.07 | ↓$0.00 (-4.01%) | 0.06 | 0.07 | 2.29M |
2024-04-04 | 0.07 | 0.07 | ↑$0.00 (3.24%) | 0.07 | 0.07 | 3.01M |
2024-04-03 | 0.07 | 0.07 | ↑$0.00 (7.08%) | 0.06 | 0.07 | 7.20M |
2024-04-02 | 0.07 | 0.06 | ↓$0.00 (-6.15%) | 0.06 | 0.07 | 2.78M |
2024-04-01 | 0.06 | 0.06 | ↑$0.00 (0.80%) | 0.06 | 0.06 | 4.86M |
2024-03-28 | 0.06 | 0.07 | ↑$0.01 (9.68%) | 0.06 | 0.07 | 8.85M |
2024-03-27 | 0.06 | 0.06 | ↑$0.00 (0.00%) | 0.06 | 0.06 | 2.04M |
2024-03-26 | 0.06 | 0.06 | ↑$0.00 (3.28%) | 0.06 | 0.06 | 3.26M |
2024-03-25 | 0.07 | 0.06 | ↓$0.01 (-7.58%) | 0.06 | 0.07 | 2.64M |
Create an account or log in to view more rows.
$PEGY let it ride
$PEGY we just getting started
$PEGY good place to average up
$PEGY down hard at open
$PEGY I do it for the thrills!
$PEGY If options never existed
what do you think this stock would be trading at?
$PEGY just hold no panic
$PEGY How can this stock move so little? Damn
$PEGY Bearish..
$PEGY what’s gonna happen now