Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.66	0.76	0.64	0.69	0.69	9.52%	712,731
Mar 12, 2026	0.65	0.67	0.62	0.63	0.63	-5.65%	3,536,260
Mar 11, 2026	0.64	0.69	0.64	0.67	0.67	3.44%	82,192
Mar 10, 2026	0.64	0.70	0.61	0.65	0.65	-0.71%	2,435,079
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