Pineapple Energy Inc. (PEGY)
NASDAQ: PEGY
· Real-Time Price · USD
3.34
null (null%)
At close: Nov 18, 2024, 10:00 PM
PEGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2024 | 2.62 | 2.75 | 2.58 | 2.61 | 2.61 | -5.09% | 48,266 |
| Dec 13, 2024 | 2.71 | 2.76 | 2.60 | 2.75 | 2.75 | 0.36% | 31,195 |
| Dec 12, 2024 | 2.94 | 2.94 | 2.66 | 2.74 | 2.74 | -2.84% | 34,616 |
| Dec 11, 2024 | 2.87 | 2.99 | 2.62 | 2.82 | 2.82 | -1.05% | 47,461 |
| Dec 10, 2024 | 2.95 | 2.98 | 2.77 | 2.85 | 2.85 | -3.39% | 48,377 |
| Dec 9, 2024 | 2.95 | 3.05 | 2.81 | 2.95 | 2.95 | 1.72% | 65,154 |
| Dec 6, 2024 | 2.83 | 2.94 | 2.78 | 2.90 | 2.90 | 1.75% | 49,768 |
| Dec 5, 2024 | 3.01 | 3.13 | 2.82 | 2.85 | 2.85 | -6.86% | 68,441 |
| Dec 4, 2024 | 3.23 | 3.23 | 2.91 | 3.06 | 3.06 | -4.38% | 92,227 |
| Dec 3, 2024 | 3.10 | 3.25 | 2.95 | 3.20 | 3.20 | 3.23% | 24,769 |
| Dec 2, 2024 | 3.28 | 3.29 | 3.05 | 3.10 | 3.10 | -3.43% | 50,509 |
| Nov 29, 2024 | 3.15 | 3.31 | 3.15 | 3.21 | 3.21 | -1.23% | 36,638 |
| Nov 27, 2024 | 3.14 | 3.30 | 3.11 | 3.25 | 3.25 | 0.00% | 41,335 |
| Nov 26, 2024 | 3.24 | 3.53 | 3.06 | 3.25 | 3.25 | 1.25% | 187,105 |
| Nov 25, 2024 | 3.01 | 3.39 | 3.00 | 3.21 | 3.21 | 2.88% | 106,760 |
| Nov 22, 2024 | 2.83 | 3.12 | 2.71 | 3.12 | 3.12 | 13.04% | 93,944 |
| Nov 21, 2024 | 2.86 | 2.89 | 2.72 | 2.76 | 2.76 | -1.78% | 71,057 |
| Nov 20, 2024 | 3.21 | 3.30 | 2.75 | 2.81 | 2.81 | -17.35% | 204,300 |
| Nov 19, 2024 | 3.41 | 3.60 | 3.14 | 3.40 | 3.40 | 1.80% | 135,405 |
| Nov 18, 2024 | 3.22 | 3.42 | 3.16 | 3.34 | 3.34 | 3.09% | 96,248 |