Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.7118
-0.0325 (-4.37%)
At close: Feb 20, 2026, 4:00 PM EST
0.7128
+0.0010 (0.14%)
After-hours: Feb 20, 2026, 8:00 PM EST
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |