Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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