Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
3.300
+0.130 (4.10%)
At close: Dec 2, 2025, 4:00 PM EST
3.300
0.00 (0.00%)
After-hours: Dec 2, 2025, 8:00 PM EST
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 3.17 | 3.17 | 3.00 | 3.00 | - | -5.36% | 4,663 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.08 | 3.17 | 3.17 | -7.85% | 8,751 |
| Nov 28, 2025 | 3.33 | 3.44 | 3.02 | 3.44 | 3.44 | 19.44% | 25,303 |
| Nov 26, 2025 | 3.15 | 3.15 | 2.84 | 2.88 | 2.88 | 1.77% | 6,640 |
| Nov 25, 2025 | 2.69 | 2.90 | 2.67 | 2.83 | 2.83 | 5.20% | 7,945 |
| Nov 24, 2025 | 2.54 | 2.75 | 2.54 | 2.69 | 2.69 | 0.37% | 11,083 |
| Nov 21, 2025 | 2.57 | 2.72 | 2.45 | 2.68 | 2.68 | 2.68% | 6,951 |
| Nov 20, 2025 | 2.93 | 2.93 | 2.47 | 2.61 | 2.61 | -6.12% | 12,302 |
| Nov 19, 2025 | 2.78 | 3.02 | 2.78 | 2.78 | 2.78 | -3.14% | 7,361 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.79 | 2.87 | 2.87 | - | 11,972 |
| Nov 17, 2025 | 3.12 | 3.24 | 2.87 | 2.87 | 2.87 | -11.15% | 15,749 |
| Nov 14, 2025 | 3.16 | 3.24 | 3.13 | 3.23 | 3.23 | -0.31% | 3,005 |
| Nov 13, 2025 | 3.21 | 3.29 | 3.09 | 3.24 | 3.24 | 0.93% | 5,658 |
| Nov 12, 2025 | 3.19 | 3.37 | 3.07 | 3.21 | 3.21 | -1.83% | 9,145 |
| Nov 11, 2025 | 3.14 | 3.31 | 3.12 | 3.27 | 3.27 | 0.62% | 12,228 |
| Nov 10, 2025 | 3.35 | 3.38 | 3.20 | 3.25 | 3.25 | -1.52% | 8,944 |
| Nov 7, 2025 | 3.37 | 3.37 | 3.10 | 3.30 | 3.30 | -1.20% | 28,059 |
| Nov 6, 2025 | 3.42 | 3.51 | 3.27 | 3.34 | 3.34 | -3.47% | 10,768 |
| Nov 5, 2025 | 3.47 | 3.70 | 3.10 | 3.46 | 3.46 | -1.14% | 51,599 |
| Nov 4, 2025 | 3.70 | 3.91 | 3.50 | 3.50 | 3.50 | -7.65% | 19,389 |
| Nov 3, 2025 | 3.94 | 4.01 | 3.60 | 3.79 | 3.79 | -2.07% | 13,741 |
| Oct 31, 2025 | 4.02 | 4.32 | 3.87 | 3.87 | 3.87 | -8.94% | 17,440 |
| Oct 30, 2025 | 4.36 | 4.36 | 3.75 | 4.25 | 4.25 | -5.56% | 39,021 |
| Oct 29, 2025 | 4.45 | 4.61 | 4.29 | 4.50 | 4.50 | 0.45% | 23,929 |
| Oct 28, 2025 | 4.53 | 4.60 | 4.35 | 4.48 | 4.48 | -0.44% | 58,640 |
| Oct 27, 2025 | 4.83 | 4.99 | 4.41 | 4.50 | 4.50 | -3.85% | 38,085 |
| Oct 24, 2025 | 4.61 | 4.79 | 4.55 | 4.68 | 4.68 | -3.31% | 9,955 |
| Oct 23, 2025 | 4.54 | 4.90 | 4.40 | 4.84 | 4.84 | 9.50% | 56,871 |
| Oct 22, 2025 | 4.80 | 4.80 | 4.40 | 4.42 | 4.42 | -6.95% | 14,412 |
| Oct 21, 2025 | 4.69 | 4.79 | 4.58 | 4.75 | 4.75 | 1.28% | 14,685 |
| Oct 20, 2025 | 4.78 | 4.78 | 4.50 | 4.69 | 4.69 | -1.47% | 33,184 |
| Oct 17, 2025 | 4.67 | 4.89 | 4.37 | 4.76 | 4.76 | -4.61% | 33,747 |
| Oct 16, 2025 | 5.31 | 5.31 | 4.61 | 4.99 | 4.99 | -4.95% | 38,426 |
| Oct 15, 2025 | 5.46 | 5.65 | 5.25 | 5.25 | 5.25 | -3.31% | 8,539 |
| Oct 14, 2025 | 5.61 | 5.63 | 5.31 | 5.43 | 5.43 | -3.38% | 40,512 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.42 | 5.62 | 5.62 | -1.23% | 40,697 |
| Oct 10, 2025 | 5.97 | 5.98 | 5.60 | 5.69 | 5.69 | -2.74% | 64,086 |
| Oct 9, 2025 | 6.10 | 6.15 | 5.73 | 5.85 | 5.85 | -2.99% | 49,075 |
| Oct 8, 2025 | 5.70 | 6.10 | 5.43 | 6.03 | 6.03 | 5.79% | 65,629 |
| Oct 7, 2025 | 5.31 | 6.23 | 5.14 | 5.70 | 5.70 | 9.40% | 301,401 |
| Oct 6, 2025 | 5.48 | 5.48 | 5.20 | 5.21 | 5.21 | -4.40% | 62,555 |
| Oct 3, 2025 | 5.60 | 5.73 | 5.13 | 5.45 | 5.45 | -4.55% | 122,516 |
| Oct 2, 2025 | 5.67 | 5.88 | 5.55 | 5.71 | 5.71 | -2.89% | 64,764 |
| Oct 1, 2025 | 5.80 | 5.91 | 5.72 | 5.88 | 5.88 | 4.44% | 42,681 |
| Sep 30, 2025 | 5.47 | 5.87 | 5.47 | 5.63 | 5.63 | -3.26% | 47,953 |
| Sep 29, 2025 | 5.67 | 6.01 | 5.67 | 5.82 | 5.82 | 2.65% | 43,874 |
| Sep 26, 2025 | 5.79 | 6.14 | 5.33 | 5.67 | 5.67 | -2.74% | 90,847 |
| Sep 25, 2025 | 5.95 | 6.10 | 5.75 | 5.83 | 5.83 | -5.20% | 87,252 |
| Sep 24, 2025 | 6.13 | 6.39 | 5.80 | 6.15 | 6.15 | -1.60% | 93,259 |
| Sep 23, 2025 | 6.77 | 6.77 | 6.05 | 6.25 | 6.25 | -5.16% | 86,983 |