Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.06	0.07	0.06	0.07	0.07	-	78,745
Jun 5, 2025	0.03	0.07	0.03	0.07	0.07	-	299,032
Jun 4, 2025	0.05	0.08	0.04	0.07	0.07	32.69%	382,905
Jun 3, 2025	0.04	0.05	0.04	0.05	0.05	13.04%	62,385
Jun 2, 2025	0.03	0.05	0.03	0.05	0.05	15.00%	155,771
May 30, 2025	0.04	0.05	0.04	0.04	0.04	-17.53%	120,117
May 29, 2025	0.04	0.05	0.04	0.05	0.05	-3.00%	88,309
May 28, 2025	0.06	0.06	0.04	0.05	0.05	-12.28%	367,438
May 27, 2025	0.06	0.06	0.04	0.06	0.06	-8.06%	590,169
May 23, 2025	0.04	0.08	0.04	0.06	0.06	3.33%	551,038
May 22, 2025	0.02	0.08	0.01	0.06	0.06	-14.29%	71,605
May 21, 2025	0.05	0.08	0.04	0.07	0.07	40.00%	1,353,103
May 20, 2025	0.03	0.05	0.02	0.05	0.05	66.67%	979,125
May 19, 2025	0.02	0.04	0.02	0.03	0.03	32.74%	700,945
May 16, 2025	0.02	0.02	0.01	0.02	0.02	-9.24%	2,049,552