Pine Tree Acquisition Corp. PAXGU
10.05 USD +0.01 (+0.10%)
Regular-session close
9.99 -0.06 -0.60%
After hours · Nov 13, 4:00 PM ET
10.05 Day range 10.40
9.98 52-week range 10.05
- YTD
- +0.50%
- 1 year
- +0.50%
PAXGU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.40 | 10.40 | 10.05 | 10.05 | +0.01 | +0.10% | 2,100 |
| Nov 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.02 | +0.20% | 100 |
| Nov 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 10.00 | 10.20 | 10.00 | 10.02 | +0.01 | +0.10% | 800 |
| Nov 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.02 | -0.20% | 800 |
| Nov 4, 2026 | 10.01 | 10.11 | 9.98 | 10.03 | 0.00 | 0.00% | 2,600 |
| Nov 3, 2026 | 10.09 | 10.20 | 9.98 | 10.03 | +0.03 | +0.30% | 103,300 |
| Nov 2, 2026 | 10.09 | 10.09 | 9.98 | 10.00 | 0.00 | 0.00% | 1,300 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | -0.02 | -0.20% | 2,100 |
| Oct 29, 2026 | 9.99 | 10.03 | 9.99 | 10.02 | 0.00 | 0.00% | 6,200 |
| Oct 28, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | +0.02 | +0.20% | 105,900 |
| Oct 27, 2026 | 10.00 | 10.04 | 10.00 | 10.00 | -0.02 | -0.20% | 12,500 |
| Oct 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.01 | +0.10% | 25,200 |
| Oct 23, 2026 | 9.99 | 10.01 | 9.95 | 10.01 | +0.01 | +0.10% | 92,800 |
| Oct 22, 2026 | 9.99 | 10.00 | 9.95 | 10.00 | +0.01 | +0.10% | 123,300 |
| Oct 21, 2026 | 9.98 | 9.99 | 9.96 | 9.99 | +0.01 | +0.10% | 7,600 |
| Oct 20, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 0.00 | 0.00% | 10,100 |
| Oct 19, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 0.00 | 0.00% | 16,700 |
| Oct 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | -0.01 | -0.10% | 42,400 |
| Oct 14, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | -0.01 | -0.10% | 26,200 |
| Oct 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.01 | +0.10% | 207,700 |
| Oct 9, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 0.00 | 0.00% | 112,900 |
| Oct 8, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 0.00 | 0.00% | 214,300 |
| Oct 7, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | -0.01 | -0.10% | 298,700 |
| Oct 6, 2026 | 10.00 | 10.01 | 9.99 | 10.00 | — | — | 3,372,600 |
29 days, newest first. Daily bars as drawn on the PAXGU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.