Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.650
-0.030 (-4.40%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | -4.40% | 113,822 |
| Mar 6, 2026 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -2.95% | 24,147 |
| Mar 5, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 2.62% | 49,925 |
| Mar 4, 2026 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | 3.14% | 104,146 |
| Mar 3, 2026 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -2.79% | 72,244 |
| Mar 2, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.21% | 48,547 |
| Feb 27, 2026 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | - | 103,088 |
| Feb 26, 2026 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -4.43% | 72,588 |
| Feb 25, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 7.16% | 53,417 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.86% | 47,956 |
| Feb 23, 2026 | 0.71 | 0.73 | 0.67 | 0.70 | 0.70 | -1.66% | 47,718 |
| Feb 20, 2026 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -4.37% | 64,249 |
| Feb 19, 2026 | 0.78 | 0.78 | 0.70 | 0.74 | 0.74 | 6.63% | 443,401 |
| Feb 18, 2026 | 0.66 | 0.72 | 0.64 | 0.70 | 0.70 | 6.60% | 61,182 |
| Feb 17, 2026 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | -1.98% | 154,791 |
| Feb 13, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | 1.64% | 59,283 |
| Feb 12, 2026 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -6.83% | 162,320 |
| Feb 11, 2026 | 0.70 | 0.74 | 0.68 | 0.71 | 0.71 | 3.43% | 293,986 |
| Feb 10, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -2.56% | 166,975 |
| Feb 9, 2026 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -1.81% | 104,048 |
| Feb 6, 2026 | 0.67 | 0.72 | 0.66 | 0.71 | 0.71 | 5.30% | 128,349 |
| Feb 5, 2026 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -6.85% | 227,236 |
| Feb 4, 2026 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 5.79% | 436,346 |
| Feb 3, 2026 | 0.70 | 0.75 | 0.67 | 0.69 | 0.69 | -6.99% | 391,012 |
| Feb 2, 2026 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -9.61% | 355,505 |
| Jan 30, 2026 | 0.97 | 1.02 | 0.78 | 0.82 | 0.82 | -5.78% | 1,426,578 |
| Jan 29, 2026 | 0.96 | 0.96 | 0.80 | 0.87 | 0.87 | -9.26% | 738,287 |
| Jan 28, 2026 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -4.44% | 423,618 |
| Jan 27, 2026 | 1.10 | 1.13 | 0.98 | 1.00 | 1.00 | -9.09% | 604,018 |
| Jan 26, 2026 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -6.78% | 700,615 |
| Jan 23, 2026 | 1.44 | 1.44 | 1.18 | 1.18 | 1.18 | -16.90% | 786,008 |
| Jan 22, 2026 | 1.25 | 1.43 | 1.25 | 1.42 | 1.42 | 0.71% | 2,325,431 |
| Jan 21, 2026 | 1.66 | 2.01 | 1.33 | 1.41 | 1.41 | 45.36% | 51,068,237 |
| Jan 20, 2026 | 1.10 | 1.10 | 0.93 | 0.97 | 0.97 | -8.49% | 314,288 |
| Jan 16, 2026 | 1.20 | 1.21 | 1.02 | 1.06 | 1.06 | -13.11% | 348,249 |
| Jan 15, 2026 | 1.27 | 1.32 | 1.18 | 1.22 | 1.22 | -1.61% | 233,557 |
| Jan 14, 2026 | 1.28 | 1.33 | 1.18 | 1.24 | 1.24 | -5.34% | 263,479 |
| Jan 13, 2026 | 1.26 | 1.40 | 1.26 | 1.31 | 1.31 | -7.75% | 260,895 |
| Jan 12, 2026 | 1.54 | 1.59 | 1.35 | 1.42 | 1.42 | -12.88% | 380,184 |
| Jan 9, 2026 | 2.02 | 2.04 | 1.47 | 1.63 | 1.63 | -27.23% | 1,354,110 |
| Jan 8, 2026 | 1.87 | 2.89 | 1.67 | 2.24 | 2.24 | 56.64% | 17,361,846 |
| Jan 7, 2026 | 1.37 | 1.61 | 1.35 | 1.43 | 1.43 | 3.62% | 163,952 |
| Jan 6, 2026 | 1.37 | 1.40 | 1.26 | 1.38 | 1.38 | 2.99% | 419,437 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.16 | 1.34 | 1.34 | 8.94% | 1,678,615 |
| Jan 2, 2026 | 1.39 | 2.24 | 1.15 | 1.23 | 1.23 | -12.77% | 6,312,688 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.35 | 1.41 | 1.41 | -11.88% | 51,609 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.56 | 1.60 | 1.60 | -5.72% | 40,543 |
| Dec 29, 2025 | 1.88 | 1.94 | 1.65 | 1.70 | 1.70 | -12.07% | 50,672 |
| Dec 26, 2025 | 2.05 | 2.13 | 1.92 | 1.93 | 1.93 | -7.21% | 37,461 |
| Dec 24, 2025 | 2.10 | 2.20 | 2.04 | 2.08 | 2.08 | -1.42% | 20,586 |
| Dec 23, 2025 | 2.44 | 2.44 | 2.10 | 2.11 | 2.11 | -10.97% | 25,446 |
| Dec 22, 2025 | 2.39 | 2.56 | 2.35 | 2.37 | 2.37 | -3.66% | 21,956 |
| Dec 19, 2025 | 2.48 | 2.48 | 2.37 | 2.46 | 2.46 | - | 17,930 |
| Dec 18, 2025 | 2.35 | 2.46 | 2.35 | 2.46 | 2.46 | 3.80% | 22,554 |
| Dec 17, 2025 | 2.58 | 2.67 | 2.37 | 2.37 | 2.37 | -10.57% | 50,080 |
| Dec 16, 2025 | 2.51 | 2.77 | 2.42 | 2.65 | 2.65 | 2.32% | 71,642 |
| Dec 15, 2025 | 2.78 | 2.82 | 2.30 | 2.59 | 2.59 | -5.82% | 55,525 |
| Dec 12, 2025 | 2.99 | 3.13 | 2.75 | 2.75 | 2.75 | 0.36% | 134,098 |
| Dec 11, 2025 | 2.77 | 3.00 | 2.57 | 2.74 | 2.74 | -25.34% | 248,036 |
| Dec 10, 2025 | 3.99 | 4.77 | 3.60 | 3.67 | 3.67 | 5.31% | 2,977,702 |
| Dec 9, 2025 | 3.10 | 3.60 | 3.10 | 3.49 | 3.49 | 3.41% | 58,862 |
| Dec 8, 2025 | 3.12 | 3.46 | 3.12 | 3.37 | 3.37 | 3.06% | 5,732 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.27 | 3.27 | 3.27 | -11.38% | 32,124 |
| Dec 4, 2025 | 3.23 | 3.84 | 3.22 | 3.69 | 3.69 | 14.60% | 17,844 |
| Dec 3, 2025 | 3.30 | 3.45 | 3.22 | 3.22 | 3.22 | -2.42% | 12,278 |
| Dec 2, 2025 | 3.17 | 3.42 | 3.00 | 3.30 | 3.30 | 4.10% | 14,173 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.08 | 3.17 | 3.17 | -7.85% | 8,755 |
| Nov 28, 2025 | 3.33 | 3.44 | 3.02 | 3.44 | 3.44 | 19.44% | 26,481 |
| Nov 26, 2025 | 3.15 | 3.15 | 2.84 | 2.88 | 2.88 | 1.77% | 6,640 |
| Nov 25, 2025 | 2.69 | 2.90 | 2.67 | 2.83 | 2.83 | 5.20% | 7,945 |
| Nov 24, 2025 | 2.54 | 2.75 | 2.54 | 2.69 | 2.69 | 0.37% | 11,083 |
| Nov 21, 2025 | 2.57 | 2.72 | 2.45 | 2.68 | 2.68 | 2.68% | 6,951 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.47 | 2.61 | 2.61 | -6.12% | 12,302 |
| Nov 19, 2025 | 2.78 | 3.02 | 2.78 | 2.78 | 2.78 | -3.14% | 7,361 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.79 | 2.87 | 2.87 | - | 11,972 |
| Nov 17, 2025 | 3.12 | 3.24 | 2.87 | 2.87 | 2.87 | -11.15% | 15,749 |
| Nov 14, 2025 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | -0.31% | 3,005 |
| Nov 13, 2025 | 3.21 | 3.29 | 3.09 | 3.24 | 3.24 | 0.93% | 5,658 |
| Nov 12, 2025 | 3.19 | 3.37 | 3.07 | 3.21 | 3.21 | -1.83% | 9,145 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.12 | 3.27 | 3.27 | 0.62% | 12,228 |
| Nov 10, 2025 | 3.35 | 3.38 | 3.20 | 3.25 | 3.25 | -1.52% | 8,944 |
| Nov 7, 2025 | 3.37 | 3.37 | 3.10 | 3.30 | 3.30 | -1.20% | 28,059 |
| Nov 6, 2025 | 3.42 | 3.51 | 3.27 | 3.34 | 3.34 | -3.47% | 10,768 |
| Nov 5, 2025 | 3.47 | 3.70 | 3.10 | 3.46 | 3.46 | -1.14% | 51,599 |
| Nov 4, 2025 | 3.70 | 3.91 | 3.50 | 3.50 | 3.50 | -7.65% | 19,389 |
| Nov 3, 2025 | 3.94 | 4.01 | 3.60 | 3.79 | 3.79 | -2.07% | 13,741 |
| Oct 31, 2025 | 4.02 | 4.32 | 3.87 | 3.87 | 3.87 | -8.94% | 17,440 |
| Oct 30, 2025 | 4.36 | 4.36 | 3.75 | 4.25 | 4.25 | -5.56% | 39,021 |
| Oct 29, 2025 | 4.45 | 4.61 | 4.29 | 4.50 | 4.50 | 0.45% | 23,929 |
| Oct 28, 2025 | 4.53 | 4.60 | 4.35 | 4.48 | 4.48 | -0.44% | 58,640 |
| Oct 27, 2025 | 4.83 | 4.99 | 4.41 | 4.50 | 4.50 | -3.85% | 38,085 |
| Oct 24, 2025 | 4.61 | 4.79 | 4.55 | 4.68 | 4.68 | -3.31% | 9,955 |
| Oct 23, 2025 | 4.54 | 4.90 | 4.40 | 4.84 | 4.84 | 9.50% | 56,871 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.40 | 4.42 | 4.42 | -6.95% | 14,412 |
| Oct 21, 2025 | 4.69 | 4.79 | 4.58 | 4.75 | 4.75 | 1.28% | 14,685 |
| Oct 20, 2025 | 4.78 | 4.78 | 4.50 | 4.69 | 4.69 | -1.47% | 33,184 |
| Oct 17, 2025 | 4.67 | 4.89 | 4.37 | 4.76 | 4.76 | -4.61% | 33,747 |
| Oct 16, 2025 | 5.31 | 5.31 | 4.61 | 4.99 | 4.99 | -4.95% | 38,426 |
| Oct 15, 2025 | 5.46 | 5.65 | 5.25 | 5.25 | 5.25 | -3.31% | 8,539 |
| Oct 14, 2025 | 5.61 | 5.63 | 5.31 | 5.43 | 5.43 | -3.38% | 40,512 |