Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.54	0.54	0.48	0.48	0.48	-8.73%	30,041
Nov 19, 2024	0.50	0.55	0.50	0.53	0.53	4.68%	20,170
Nov 18, 2024	0.52	0.54	0.46	0.50	0.50	-5.72%	54,949
Nov 15, 2024	0.56	0.59	0.53	0.53	0.53	-6.16%	142,670
Nov 14, 2024	0.63	0.63	0.51	0.57	0.57	-5.33%	218,408
Nov 13, 2024	0.79	0.79	0.56	0.60	0.60	-23.08%	335,373
Nov 12, 2024	0.74	0.83	0.71	0.78	0.78	17.61%	897,654
Nov 11, 2024	0.63	0.68	0.63	0.66	0.66	5.27%	76,278
Nov 8, 2024	0.64	0.65	0.63	0.63	0.63	-2.99%	23,293
Nov 7, 2024	0.64	0.65	0.63	0.65	0.65	-2.49%	11,653
Nov 6, 2024	0.66	0.68	0.62	0.67	0.67	1.14%	12,415
Nov 5, 2024	0.67	0.67	0.64	0.66	0.66	-4.55%	9,239
Nov 4, 2024	0.69	0.69	0.63	0.69	0.69	2.19%	3,517
Nov 1, 2024	0.70	0.70	0.65	0.68	0.68	0.76%	38,486
Oct 31, 2024	0.66	0.69	0.64	0.67	0.67	-0.55%	42,561
Oct 30, 2024	0.67	0.69	0.66	0.67	0.67	-0.93%	17,697
Oct 29, 2024	0.70	0.70	0.66	0.68	0.68	-1.45%	14,764
Oct 28, 2024	0.66	0.70	0.66	0.69	0.69	1.47%	25,940
Oct 25, 2024	0.67	0.70	0.67	0.68	0.68	1.10%	70,051
Oct 24, 2024	0.68	0.69	0.64	0.67	0.67	-3.11%	26,252
Oct 23, 2024	0.70	0.71	0.66	0.69	0.69	0.06%	44,207
Oct 22, 2024	0.66	0.70	0.65	0.69	0.69	5.92%	45,290
Oct 21, 2024	0.67	0.67	0.62	0.66	0.66	2.36%	79,865
Oct 18, 2024	0.64	0.69	0.64	0.64	0.64	-11.12%	243,559
Oct 17, 2024	0.68	0.72	0.67	0.72	0.72	2.86%	1,144,149
Oct 16, 2024	0.63	0.74	0.63	0.70	0.70	7.69%	143,669
Oct 15, 2024	0.65	0.68	0.63	0.65	0.65	-3.00%	14,160
Oct 14, 2024	0.65	0.68	0.64	0.67	0.67	2.31%	50,741
Oct 11, 2024	0.66	0.70	0.65	0.66	0.66	-5.29%	103,107
Oct 10, 2024	0.69	0.70	0.66	0.69	0.69	-1.06%	28,403
Oct 9, 2024	0.67	0.70	0.66	0.70	0.70	4.33%	38,289
Oct 8, 2024	0.68	0.70	0.66	0.67	0.67	-4.22%	48,948
Oct 7, 2024	0.69	0.71	0.67	0.70	0.70	-1.48%	75,825
Oct 4, 2024	0.71	0.71	0.68	0.71	0.71	5.19%	40,931
Oct 3, 2024	0.68	0.72	0.67	0.68	0.68	-1.89%	24,152
Oct 2, 2024	0.68	0.71	0.67	0.69	0.69	-0.28%	54,355
Oct 1, 2024	0.68	0.70	0.65	0.69	0.69	0.87%	76,907
Sep 30, 2024	0.68	0.72	0.67	0.68	0.68	-2.01%	89,319
Sep 27, 2024	0.72	0.72	0.69	0.70	0.70	-2.80%	37,273
Sep 26, 2024	0.72	0.74	0.68	0.72	0.72	-0.26%	109,923
Sep 25, 2024	0.80	0.80	0.71	0.72	0.72	-1.37%	228,310
Sep 24, 2024	0.80	0.80	0.72	0.73	0.73	2.82%	210,929
Sep 23, 2024	0.80	0.84	0.70	0.71	0.71	-11.07%	333,335
Sep 20, 2024	0.88	0.88	0.77	0.80	0.80	-1.43%	340,652
Sep 19, 2024	0.81	0.83	0.80	0.81	0.81	1.26%	79,385
Sep 18, 2024	0.77	0.84	0.77	0.80	0.80	1.25%	70,935
Sep 17, 2024	0.77	0.80	0.77	0.79	0.79	-1.26%	18,659
Sep 16, 2024	0.77	0.81	0.76	0.80	0.80	0.03%	36,169
Sep 13, 2024	0.78	0.82	0.77	0.80	0.80	-0.63%	19,485
Sep 12, 2024	0.83	0.83	0.78	0.81	0.81	0.64%	18,785
Sep 11, 2024	0.80	0.83	0.77	0.80	0.80	-4.68%	60,585
Sep 10, 2024	0.80	0.84	0.76	0.84	0.84	4.76%	86,954
Sep 9, 2024	0.84	0.85	0.80	0.80	0.80	-5.76%	38,121
Sep 6, 2024	0.84	0.89	0.79	0.85	0.85	-2.52%	70,949
Sep 5, 2024	0.85	0.90	0.81	0.87	0.87	5.06%	57,122
Sep 4, 2024	0.85	0.88	0.81	0.83	0.83	-6.73%	40,165
Sep 3, 2024	0.86	0.91	0.83	0.89	0.89	1.36%	42,446
Aug 30, 2024	0.90	0.91	0.82	0.88	0.88	1.96%	114,805
Aug 29, 2024	0.86	0.91	0.86	0.86	0.86	-3.25%	56,088
Aug 28, 2024	0.91	0.91	0.85	0.89	0.89	-1.22%	88,854
Aug 27, 2024	0.93	0.94	0.86	0.90	0.90	0.12%	75,276
Aug 26, 2024	0.99	0.99	0.89	0.90	0.90	-5.51%	108,360
Aug 23, 2024	0.96	1.00	0.94	0.95	0.95	-2.82%	83,382
Aug 22, 2024	1.01	1.01	0.96	0.98	0.98	-0.61%	54,534
Aug 21, 2024	1.02	1.04	0.92	0.99	0.99	-5.19%	225,660
Aug 20, 2024	0.98	1.04	0.93	1.04	1.04	2.97%	161,032
Aug 19, 2024	0.93	1.02	0.91	1.01	1.01	8.60%	87,701
Aug 16, 2024	0.92	0.99	0.90	0.93	0.93	-0.70%	175,972
Aug 15, 2024	1.01	1.05	0.88	0.94	0.94	-3.44%	245,393
Aug 14, 2024	1.10	1.10	0.96	0.97	0.97	-9.35%	170,378
Aug 13, 2024	0.97	1.10	0.97	1.07	1.07	7.00%	184,119
Aug 12, 2024	1.02	1.05	0.92	1.00	1.00	2.56%	185,803
Aug 9, 2024	0.91	1.00	0.88	0.98	0.98	11.61%	53,381
Aug 8, 2024	0.81	0.87	0.79	0.87	0.87	3.38%	30,356
Aug 7, 2024	0.88	0.91	0.84	0.85	0.85	-3.44%	87,049
Aug 6, 2024	0.89	0.92	0.84	0.88	0.88	-4.88%	28,799
Aug 5, 2024	0.84	0.92	0.75	0.92	0.92	-2.13%	84,331
Aug 2, 2024	0.97	1.02	0.90	0.94	0.94	-5.99%	114,838
Aug 1, 2024	1.06	1.09	0.98	1.00	1.00	-3.58%	89,531
Jul 31, 2024	0.97	1.15	0.97	1.04	1.04	3.70%	287,357
Jul 30, 2024	1.12	1.19	0.98	1.00	1.00	-12.28%	151,310
Jul 29, 2024	1.14	1.22	1.08	1.14	1.14	14.00%	324,505
Jul 26, 2024	1.06	1.31	1.00	1.00	1.00	5.80%	444,904
Jul 25, 2024	0.92	1.15	0.88	0.95	0.95	5.42%	425,910
Jul 24, 2024	1.00	1.04	0.87	0.90	0.90	5.48%	138,670
Jul 23, 2024	0.97	1.10	0.80	0.85	0.85	-10.53%	401,494
Jul 22, 2024	0.97	0.97	0.85	0.95	0.95	14.46%	242,393
Jul 19, 2024	0.79	0.86	0.75	0.83	0.83	6.41%	250,223
Jul 18, 2024	0.90	0.98	0.75	0.78	0.78	-13.81%	355,189
Jul 17, 2024	0.92	1.15	0.71	0.91	0.91	29.29%	2,617,154
Jul 16, 2024	0.79	0.84	0.69	0.70	0.70	3.60%	3,443,101
Jul 15, 2024	0.71	0.71	0.66	0.68	0.68	2.37%	63,711
Jul 12, 2024	0.69	0.70	0.66	0.66	0.66	0.75%	7,320
Jul 11, 2024	0.62	0.70	0.61	0.66	0.66	-4.16%	17,589
Jul 10, 2024	0.65	0.68	0.63	0.68	0.68	0.51%	10,180
Jul 9, 2024	0.69	0.74	0.61	0.68	0.68	-2.86%	27,917
Jul 8, 2024	0.75	0.75	0.67	0.70	0.70	-5.41%	33,113
Jul 5, 2024	0.83	0.83	0.71	0.74	0.74	-6.18%	21,348
Jul 3, 2024	0.81	0.82	0.76	0.79	0.79	-1.79%	14,051
Jul 2, 2024	0.80	0.85	0.80	0.80	0.80	-2.48%	8,637