Pineapple Holdings Inc (PEGY) Historical Stock Data
0.07 ↑0.01 (26.01%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PEGY is down -1.68% a day on average. There have been 12 days where Pineapple Holdings Inc closed green and 18 days where PEGY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 0.07 | 0.06 | ↓$0.01 (-10.04%) | 0.06 | 0.07 | 3.99M |
| 2024-03-21 | 0.07 | 0.07 | ↓$0.00 (-0.57%) | 0.07 | 0.07 | 6.85M |
| 2024-03-20 | 0.06 | 0.07 | ↑$0.00 (1.56%) | 0.06 | 0.07 | 3.15M |
| 2024-03-19 | 0.06 | 0.06 | ↓$0.00 (-4.69%) | 0.06 | 0.07 | 1.71M |
| 2024-03-18 | 0.07 | 0.06 | ↓$0.00 (-4.98%) | 0.06 | 0.07 | 1.90M |
| 2024-03-15 | 0.06 | 0.07 | ↑$0.01 (12.56%) | 0.06 | 0.07 | 4.75M |
| 2024-03-14 | 0.06 | 0.06 | ↓$0.00 (-2.76%) | 0.05 | 0.06 | 3.11M |
Create an account or log in to view more rows.
$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
$PEGY the bulls in here