Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.2843
0.00 (0.00%)
At close: Apr 22, 2025, 4:00 PM
0.2843
0.00 (0.00%)
After-hours: Apr 23, 2025, 8:43 AM EDT
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -12.06% | 84,921 |
| Mar 27, 2025 | 0.28 | 0.33 | 0.26 | 0.33 | 0.33 | 20.44% | 237,618 |
| Mar 26, 2025 | 0.31 | 0.34 | 0.27 | 0.27 | 0.27 | -10.92% | 146,099 |
| Mar 25, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -9.02% | 58,502 |
| Mar 24, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 5.66% | 24,084 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | - | 11,056 |
| Mar 20, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -3.03% | 22,626 |
| Mar 19, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 8.91% | 73,585 |
| Mar 18, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.00% | 6,039 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.18 | 0.30 | 0.30 | -10.47% | 173,969 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.30 | 0.34 | 0.34 | 3.08% | 51,387 |
| Mar 13, 2025 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | -12.11% | 16,425 |
| Mar 12, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.69% | 6,525 |
| Mar 11, 2025 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | - | 14,403 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 32,945 |
| Mar 7, 2025 | 0.38 | 0.39 | 0.35 | 0.37 | 0.37 | 2.78% | 50,524 |
| Mar 6, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 5.02% | 28,367 |
| Mar 5, 2025 | 0.34 | 0.38 | 0.31 | 0.34 | 0.34 | -2.20% | 20,621 |
| Mar 4, 2025 | 0.34 | 0.38 | 0.32 | 0.35 | 0.35 | -0.06% | 52,512 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -5.16% | 42,696 |
| Feb 28, 2025 | 0.36 | 0.39 | 0.34 | 0.37 | 0.37 | 3.93% | 75,181 |
| Feb 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.88% | 19,120 |
| Feb 26, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.66% | 22,231 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -6.41% | 109,577 |
| Feb 24, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -3.70% | 93,189 |
| Feb 21, 2025 | 0.44 | 0.47 | 0.40 | 0.41 | 0.41 | -8.91% | 102,094 |
| Feb 20, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -3.14% | 11,370 |
| Feb 19, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | 2.00% | 26,006 |
| Feb 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.76% | 61,006 |
| Feb 14, 2025 | 0.45 | 0.49 | 0.44 | 0.44 | 0.44 | -3.72% | 24,297 |
| Feb 13, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.61% | 11,915 |
| Feb 12, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -0.76% | 26,572 |
| Feb 11, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 29,792 |