MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNNT — Pennant Investment Corp
NYSEPennant Investment Corp
$3.18
-0.03(-0.93%)
- O
- 3.21
- H
- 3.23
- L
- 3.15
- V
- 485.02K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.18
Period Return-50.85%
Period High$7.53
Period Low$3.15
Avg Daily Volume623.8K
Total Trading Days365
PNNT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.21 | $3.23 | $3.15 | $3.18 | $-0.03 | -0.93% | 485,018 | $3.17 | $3.15 $3.23 |
| Oct 6, 2026 | $3.25 | $3.26 | $3.21 | $3.21 | $-0.02 | -0.62% | 403,400 | $3.23 | $3.21 $3.26 |
| Oct 5, 2026 | $3.27 | $3.29 | $3.22 | $3.23 | $-0.02 | -0.62% | 605,360 | $3.26 | $3.22 $3.29 |
| Oct 2, 2026 | $3.35 | $3.37 | $3.25 | $3.25 | $-0.07 | -2.11% | 447,828 | $3.29 | $3.25 $3.37 |
| Oct 1, 2026 | $3.30 | $3.35 | $3.29 | $3.32 | +$0.02 | +0.61% | 631,785 | $3.32 | $3.29 $3.35 |
| Sep 30, 2026 | $3.36 | $3.38 | $3.28 | $3.30 | $-0.04 | -1.20% | 696,877 | $3.33 | $3.28 $3.38 |
| Sep 29, 2026 | $3.30 | $3.39 | $3.30 | $3.34 | +$0.05 | +1.52% | 390,138 | $3.36 | $3.30 $3.39 |
| Sep 28, 2026 | $3.32 | $3.33 | $3.26 | $3.29 | $-0.03 | -0.90% | 410,769 | $3.30 | $3.26 $3.33 |
| Sep 25, 2026 | $3.34 | $3.34 | $3.29 | $3.32 | $-0.03 | -0.90% | 371,757 | $3.31 | $3.29 $3.34 |
| Sep 24, 2026 | $3.40 | $3.42 | $3.33 | $3.35 | $-0.06 | -1.76% | 360,808 | $3.36 | $3.33 $3.42 |
| Sep 23, 2026 | $3.44 | $3.46 | $3.37 | $3.41 | $-0.03 | -0.87% | 334,864 | $3.40 | $3.37 $3.46 |
| Sep 22, 2026 | $3.46 | $3.50 | $3.41 | $3.44 | $-0.01 | -0.29% | 517,627 | $3.44 | $3.41 $3.50 |
| Sep 21, 2026 | $3.42 | $3.51 | $3.41 | $3.45 | +$0.05 | +1.47% | 529,342 | $3.47 | $3.41 $3.51 |
| Sep 18, 2026 | $3.54 | $3.58 | $3.40 | $3.40 | $-0.18 | -5.03% | 1,432,694 | $3.44 | $3.40 $3.58 |
| Sep 17, 2026 | $3.51 | $3.62 | $3.51 | $3.58 | +$0.10 | +2.87% | 361,878 | $3.58 | $3.51 $3.62 |
| Sep 16, 2026 | $3.50 | $3.54 | $3.46 | $3.48 | $-0.01 | -0.29% | 394,419 | $3.49 | $3.46 $3.54 |
| Sep 15, 2026 | $3.55 | $3.58 | $3.47 | $3.49 | $-0.11 | -3.06% | 413,191 | $3.49 | $3.47 $3.58 |
| Sep 14, 2026 | $3.56 | $3.63 | $3.55 | $3.60 | +$0.02 | +0.56% | 825,448 | $3.59 | $3.55 $3.63 |
| Sep 11, 2026 | $3.60 | $3.60 | $3.55 | $3.58 | +$0.04 | +1.13% | 467,033 | $3.57 | $3.55 $3.60 |
| Sep 10, 2026 | $3.60 | $3.60 | $3.54 | $3.54 | $-0.05 | -1.39% | 356,916 | $3.57 | $3.54 $3.60 |
| Sep 9, 2026 | $3.68 | $3.69 | $3.58 | $3.59 | $-0.07 | -1.91% | 385,521 | $3.62 | $3.58 $3.69 |
| Sep 8, 2026 | $3.74 | $3.75 | $3.64 | $3.66 | $-0.08 | -2.14% | 662,618 | $3.69 | $3.64 $3.75 |
| Sep 4, 2026 | $3.73 | $3.75 | $3.70 | $3.74 | +$0.00 | +0.00% | 603,026 | $3.72 | $3.70 $3.75 |
| Sep 3, 2026 | $3.78 | $3.80 | $3.69 | $3.74 | +$0.04 | +1.08% | 456,223 | $3.73 | $3.69 $3.80 |
| Sep 2, 2026 | $3.73 | $3.78 | $3.67 | $3.70 | $-0.03 | -0.80% | 542,764 | $3.72 | $3.67 $3.78 |
| Sep 1, 2026 | $3.75 | $3.78 | $3.68 | $3.73 | $-0.02 | -0.53% | 1,186,810 | $3.72 | $3.68 $3.78 |
| Aug 31, 2026 | $3.69 | $3.84 | $3.69 | $3.75 | +$0.05 | +1.35% | 953,779 | $3.77 | $3.69 $3.84 |
| Aug 28, 2026 | $3.74 | $3.78 | $3.70 | $3.70 | $-0.04 | -1.07% | 312,959 | $3.73 | $3.70 $3.78 |
| Aug 27, 2026 | $3.77 | $3.79 | $3.72 | $3.74 | $-0.02 | -0.53% | 401,074 | $3.75 | $3.72 $3.79 |
| Aug 26, 2026 | $3.80 | $3.86 | $3.75 | $3.76 | $-0.05 | -1.31% | 459,367 | $3.81 | $3.75 $3.86 |