Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
4.500
+0.050 (1.12%)
Aug 14, 2025, 11:47 AM - Market open
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.42 | 4.53 | 4.35 | 4.40 | - | -1.12% | 45,310 |
| Aug 13, 2025 | 4.43 | 4.51 | 4.17 | 4.45 | 4.45 | -4.71% | 284,431 |
| Aug 12, 2025 | 4.75 | 5.81 | 4.24 | 4.67 | 4.67 | -2.71% | 1,017,604 |
| Aug 11, 2025 | 4.08 | 5.05 | 3.91 | 4.80 | 4.80 | -2.04% | 1,168,895 |
| Aug 8, 2025 | 2.78 | 5.51 | 2.78 | 4.90 | 4.90 | 73.76% | 74,804,676 |
| Aug 7, 2025 | 2.89 | 2.96 | 2.77 | 2.82 | 2.82 | -1.40% | 61,606 |
| Aug 6, 2025 | 3.51 | 3.61 | 2.80 | 2.86 | 2.86 | -17.58% | 224,014 |
| Aug 5, 2025 | 3.56 | 3.82 | 3.47 | 3.47 | 3.47 | -1.70% | 133,639 |
| Aug 4, 2025 | 3.97 | 4.08 | 3.33 | 3.53 | 3.53 | -18.10% | 172,358 |
| Aug 1, 2025 | 4.16 | 4.90 | 4.02 | 4.31 | 4.31 | -16.15% | 530,026 |
| Jul 31, 2025 | 3.79 | 7.88 | 3.54 | 5.14 | 5.14 | 73.06% | 33,296,918 |
| Jul 30, 2025 | 3.27 | 3.30 | 2.93 | 2.97 | 2.97 | -8.90% | 88,603 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.26 | 3.26 | 3.26 | -11.65% | 63,209 |
| Jul 28, 2025 | 3.82 | 3.87 | 3.62 | 3.69 | 3.69 | -8.21% | 102,508 |
| Jul 25, 2025 | 4.37 | 4.39 | 3.85 | 4.02 | 4.02 | -15.37% | 302,608 |
| Jul 24, 2025 | 4.45 | 4.93 | 4.32 | 4.75 | 4.75 | -20.17% | 457,286 |
| Jul 23, 2025 | 8.47 | 9.53 | 4.91 | 5.95 | 5.95 | 70.00% | 25,537,373 |
| Jul 22, 2025 | 3.24 | 5.03 | 2.67 | 3.50 | 3.50 | 3.00% | 947,559 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 12, 2025 | 0.12 | 0.12 | 0.07 | 0.09 | 0.09 | -28.75% | 2,295,784 |
| May 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.44% | 1,439,578 |
| May 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.47% | 2,052,118 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.59% | 2,385,044 |
| May 6, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -2.20% | 16,054,546 |
| May 5, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -7.43% | 5,308,946 |
| May 2, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -29.80% | 19,933,926 |
| May 1, 2025 | 0.27 | 0.27 | 0.19 | 0.20 | 0.20 | -9.09% | 7,717,616 |
| Apr 30, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 0.84% | 658,979 |
| Apr 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.13% | 146,135 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.20 | 0.22 | 0.22 | -18.78% | 310,610 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.49% | 11,096 |
| Apr 24, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 1.89% | 22,561 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.03% | 12,640 |
| Apr 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.95% | 9,416 |
| Apr 21, 2025 | 0.29 | 0.30 | 0.22 | 0.28 | 0.28 | -4.00% | 44,103 |
| Apr 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.41% | 4,555 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.95% | 63,300 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 4.39% | 21,328 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.01% | 23,517 |
| Apr 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -0.38% | 33,730 |
| Apr 10, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 2.23% | 12,083 |
| Apr 9, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 2.73% | 25,220 |
| Apr 8, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -5.10% | 59,555 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.54% | 27,840 |
| Apr 4, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -2.39% | 33,900 |
| Apr 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.85% | 70,406 |
| Apr 2, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | -1.63% | 37,533 |
| Apr 1, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -4.76% | 41,776 |
| Mar 31, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 8.55% | 72,408 |