Skip to main content
Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
1.350
-0.030 (-2.17%)
At close: Apr 28, 2026, 4:00 PM EDT
1.332
-0.018 (-1.36%)
Pre-market: Apr 29, 2026, 6:37 AM EDT

Pineapple Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.321.411.251.351.35-2.17%2,006,473
Apr 27, 20260.951.530.931.381.3850.03%21,933,236
Apr 24, 20260.911.030.850.920.925.72%5,801,696
Apr 23, 20260.911.150.720.870.8744.90%152,687,030
Apr 22, 20260.580.620.580.600.601.76%86,723
Apr 21, 20260.600.620.590.590.59-2.93%36,792
Apr 20, 20260.590.620.580.610.612.67%45,178
Apr 17, 20260.620.620.590.590.590.56%143,271
Apr 16, 20260.630.650.580.590.59-5.37%217,679
Apr 15, 20260.650.650.620.620.62-5.46%29,917
Apr 14, 20260.620.670.600.660.663.95%106,261
Apr 13, 20260.600.660.600.630.633.87%103,557
Apr 10, 20260.570.620.570.610.614.35%49,486
Apr 9, 20260.630.650.580.580.58-5.96%121,836
Apr 8, 20260.660.690.620.620.62-5.92%274,619
Apr 7, 20260.670.670.620.660.662.34%80,350
Apr 6, 20260.620.650.610.650.65-0.77%85,047
Apr 2, 20260.620.660.620.650.651.40%44,015
Apr 1, 20260.650.690.620.640.640.11%84,213
Mar 31, 20260.650.650.540.640.64-5.00%287,656
Mar 30, 20260.670.690.650.670.67-0.44%56,237
Mar 27, 20260.660.690.660.680.681.50%45,661
Mar 26, 20260.680.710.670.670.670.45%14,737
Mar 25, 20260.690.710.660.660.66-7.91%45,548
Mar 24, 20260.710.720.690.720.724.80%56,877
Mar 23, 20260.690.730.690.690.691.18%211,332
Mar 20, 20260.670.700.670.680.68-1.45%16,606
Mar 19, 20260.660.690.650.690.691.47%80,548
Mar 18, 20260.670.680.650.680.683.11%213,588
Mar 17, 20260.670.680.640.660.66-4.14%46,199
Mar 16, 20260.680.690.660.690.69-0.29%85,363
Mar 13, 20260.660.760.640.690.699.52%712,731
Mar 12, 20260.650.670.620.630.63-5.65%3,536,260
Mar 11, 20260.640.690.640.670.673.44%82,192
Mar 10, 20260.640.700.610.650.65-0.71%2,435,079
Mar 9, 20260.690.700.640.650.65-4.40%113,822
Mar 6, 20260.690.700.670.680.68-2.95%24,147
Mar 5, 20260.690.700.680.700.702.62%49,925
Mar 4, 20260.660.710.660.680.683.14%104,146
Mar 3, 20260.680.680.650.660.66-2.79%72,244
Mar 2, 20260.700.700.670.680.68-2.21%48,547
Feb 27, 20260.710.730.700.700.70-103,088
Feb 26, 20260.720.730.690.700.70-4.43%72,588
Feb 25, 20260.710.730.680.730.737.16%53,417
Feb 24, 20260.700.700.670.680.68-2.86%47,956
Feb 23, 20260.710.730.670.700.70-1.66%47,718
Feb 20, 20260.740.740.700.710.71-4.37%64,249
Feb 19, 20260.780.780.700.740.746.63%443,401
Feb 18, 20260.660.720.640.700.706.60%61,182
Feb 17, 20260.650.680.620.650.65-1.98%154,791
Feb 13, 20260.690.690.660.670.671.64%59,283
Feb 12, 20260.700.710.650.660.66-6.83%162,320
Feb 11, 20260.700.740.680.710.713.43%293,986
Feb 10, 20260.710.710.670.680.68-2.56%166,975
Feb 9, 20260.710.710.670.700.70-1.81%104,048
Feb 6, 20260.670.720.660.710.715.30%128,349
Feb 5, 20260.740.740.670.680.68-6.85%227,236
Feb 4, 20260.690.750.690.730.735.79%436,346
Feb 3, 20260.700.750.670.690.69-6.99%391,012
Feb 2, 20260.800.800.740.740.74-9.61%355,505
Jan 30, 20260.971.020.780.820.82-5.78%1,426,578
Jan 29, 20260.960.960.800.870.87-9.26%738,287
Jan 28, 20261.051.050.930.960.96-4.44%423,618
Jan 27, 20261.101.130.981.001.00-9.09%604,018
Jan 26, 20261.221.241.101.101.10-6.78%700,615
Jan 23, 20261.441.441.181.181.18-16.90%786,008
Jan 22, 20261.251.431.251.421.420.71%2,325,431
Jan 21, 20261.662.011.331.411.4145.36%51,068,237
Jan 20, 20261.101.100.930.970.97-8.49%314,288
Jan 16, 20261.201.211.021.061.06-13.11%348,249
Jan 15, 20261.271.321.181.221.22-1.61%233,557
Jan 14, 20261.281.331.181.241.24-5.34%263,479
Jan 13, 20261.261.401.261.311.31-7.75%260,895
Jan 12, 20261.541.591.351.421.42-12.88%380,184
Jan 9, 20262.022.041.471.631.63-27.23%1,354,110
Jan 8, 20261.872.891.672.242.2456.64%17,361,846
Jan 7, 20261.371.611.351.431.433.62%163,952
Jan 6, 20261.371.401.261.381.382.99%419,437
Jan 5, 20261.401.441.161.341.348.94%1,678,615
Jan 2, 20261.392.241.151.231.23-12.77%6,312,688
Dec 31, 20251.561.571.351.411.41-11.88%51,609
Dec 30, 20251.671.671.561.601.60-5.72%40,543
Dec 29, 20251.881.941.651.701.70-12.07%50,672
Dec 26, 20252.052.131.921.931.93-7.21%37,461
Dec 24, 20252.102.202.042.082.08-1.42%20,586
Dec 23, 20252.442.442.102.112.11-10.97%25,446
Dec 22, 20252.392.562.352.372.37-3.66%21,956
Dec 19, 20252.482.482.372.462.46-17,930
Dec 18, 20252.352.462.352.462.463.80%22,554
Dec 17, 20252.582.672.372.372.37-10.57%50,080
Dec 16, 20252.512.772.422.652.652.32%71,642
Dec 15, 20252.782.822.302.592.59-5.82%55,525
Dec 12, 20252.993.132.752.752.750.36%134,098
Dec 11, 20252.773.002.572.742.74-25.34%248,036
Dec 10, 20253.994.773.603.673.675.31%2,977,702
Dec 9, 20253.103.603.103.493.493.41%58,862
Dec 8, 20253.123.463.123.373.373.06%5,732
Dec 5, 20253.783.783.273.273.27-11.38%32,124
Dec 4, 20253.233.843.223.693.6914.60%17,844
Dec 3, 20253.303.453.223.223.22-2.42%12,278