Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.62	0.66	0.62	0.65	0.65	1.40%	44,015
Apr 1, 2026	0.65	0.69	0.62	0.64	0.64	0.11%	84,213
Mar 31, 2026	0.65	0.65	0.54	0.64	0.64	-5.00%	287,656
Mar 30, 2026	0.67	0.69	0.65	0.67	0.67	-0.44%	56,237
Mar 27, 2026	0.66	0.69	0.66	0.68	0.68	1.50%	45,661
Mar 26, 2026	0.68	0.71	0.67	0.67	0.67	0.45%	14,737
Mar 25, 2026	0.69	0.71	0.66	0.66	0.66	-7.91%	45,548
Mar 24, 2026	0.71	0.72	0.69	0.72	0.72	4.80%	56,877
Mar 23, 2026	0.69	0.73	0.69	0.69	0.69	1.18%	211,332
Mar 20, 2026	0.67	0.70	0.67	0.68	0.68	-1.45%	16,606
Mar 19, 2026	0.66	0.69	0.65	0.69	0.69	1.47%	80,548
Mar 18, 2026	0.67	0.68	0.65	0.68	0.68	3.11%	213,588
Mar 17, 2026	0.67	0.68	0.64	0.66	0.66	-4.14%	46,199
Mar 16, 2026	0.68	0.69	0.66	0.69	0.69	-0.29%	85,363
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