Pineapple Holdings Inc (PEGY) Historical Stock Data
2.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PEGY is down -0.35% a day on average. There have been 16 days where Pineapple Holdings Inc closed green and 14 days where PEGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 2.83 | 2.67 | ↓$0.16 (-5.56%) | 2.57 | 2.83 | 43.45K |
| 2024-12-18 | 2.86 | 2.77 | ↓$0.09 (-3.15%) | 2.77 | 3.05 | 75.75K |
| 2024-12-17 | 2.54 | 2.83 | ↑$0.29 (11.42%) | 2.52 | 2.85 | 38.22K |
| 2024-12-16 | 2.62 | 2.61 | ↓$0.01 (-0.38%) | 2.60 | 2.75 | 47.54K |
| 2024-12-13 | 2.71 | 2.75 | ↑$0.04 (1.48%) | 2.61 | 2.76 | 30.65K |
| 2024-12-12 | 2.94 | 2.74 | ↓$0.20 (-6.80%) | 2.66 | 2.94 | 34.10K |
| 2024-12-11 | 2.87 | 2.82 | ↓$0.05 (-1.74%) | 2.62 | 2.99 | 46.35K |
| 2024-12-10 | 2.95 | 2.85 | ↓$0.10 (-3.39%) | 2.77 | 2.98 | 46.61K |
| 2024-12-09 | 2.95 | 2.95 | ↑$0.00 (0.00%) | 2.82 | 3.05 | 64.05K |
| 2024-12-06 | 2.83 | 2.90 | ↑$0.07 (2.47%) | 2.78 | 2.94 | 49.67K |
| 2024-12-05 | 3.01 | 2.85 | ↓$0.16 (-5.32%) | 2.82 | 3.03 | 66.27K |
| 2024-12-04 | 3.23 | 3.06 | ↓$0.17 (-5.26%) | 2.91 | 3.23 | 47.95K |
| 2024-12-03 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 2.95 | 3.25 | 24.49K |
| 2024-12-02 | 3.28 | 3.10 | ↓$0.18 (-5.49%) | 3.05 | 3.29 | 49.15K |
| 2024-11-29 | 3.15 | 3.21 | ↑$0.06 (1.90%) | 3.15 | 3.31 | 35.85K |
| 2024-11-27 | 3.14 | 3.25 | ↑$0.11 (3.50%) | 3.11 | 3.30 | 40.28K |
| 2024-11-26 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.06 | 3.48 | 187.10K |
| 2024-11-25 | 3.01 | 3.21 | ↑$0.20 (6.64%) | 3.01 | 3.38 | 104.84K |
| 2024-11-22 | 2.83 | 3.12 | ↑$0.29 (10.25%) | 2.71 | 3.12 | 91.48K |
| 2024-11-21 | 2.86 | 2.76 | ↓$0.10 (-3.50%) | 2.72 | 2.86 | 68.31K |
| 2024-11-20 | 3.21 | 2.81 | ↓$0.40 (-12.46%) | 2.75 | 3.24 | 152.67K |
| 2024-11-18 | 3.22 | 3.34 | ↑$0.12 (3.73%) | 3.16 | 3.42 | 94.13K |
| 2024-11-15 | 3.52 | 3.24 | ↓$0.28 (-7.95%) | 3.23 | 3.52 | 116.49K |
| 2024-11-14 | 3.20 | 3.45 | ↑$0.25 (7.81%) | 3.04 | 3.70 | 344.26K |
| 2024-11-13 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.11 | 3.37 | 140.63K |
| 2024-11-12 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.06 | 3.30 | 165.14K |
| 2024-11-11 | 3.08 | 3.18 | ↑$0.10 (3.25%) | 3.00 | 3.23 | 128.99K |
| 2024-11-08 | 3.30 | 3.09 | ↓$0.21 (-6.36%) | 2.87 | 3.34 | 1.02M |
| 2024-11-07 | 2.94 | 3.20 | ↑$0.26 (8.84%) | 2.94 | 3.25 | 178.34K |
| 2024-11-06 | 3.40 | 3.05 | ↓$0.35 (-10.29%) | 2.85 | 3.42 | 315.34K |
Create an account or log in to view more rows.
$PEGY hmm...
$PEGY this will breakout Monday
$PEGY to the moon!!! lfG
$PEGY not yet time to short
$PEGY holy fuck
$PEGY wtf is going on?
$PEGY nice!!!
$PEGY volume is almost nonexistent
$PEGY go time
$PEGY we need more volume