Skip to main content
Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.440
-0.030 (-6.38%)
At close: Dec 20, 2024, 4:00 PM
0.501
+0.061 (13.95%)
After-hours: Dec 20, 2024, 7:47 PM EST

Pineapple Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.480.490.440.440.44-6.38%51,185
Dec 19, 20240.520.520.440.470.47-2.39%67,205
Dec 18, 20240.420.600.410.480.4811.98%442,335
Dec 17, 20240.420.460.420.430.431.18%22,858
Dec 16, 20240.470.470.410.430.43-5.76%39,198
Dec 13, 20240.500.500.450.450.45-7.96%58,244
Dec 12, 20240.490.510.460.490.49-89,894
Dec 11, 20240.490.510.490.490.49-0.41%12,160
Dec 10, 20240.490.510.490.490.49-1.58%18,348
Dec 9, 20240.500.510.490.500.501.00%48,525
Dec 6, 20240.500.510.480.490.49-1.01%28,879
Dec 5, 20240.500.510.490.500.50-0.30%29,889
Dec 4, 20240.530.530.480.500.500.30%60,934
Dec 3, 20240.500.530.490.500.501.32%15,773
Dec 2, 20240.530.550.480.490.49-1.30%93,993
Nov 29, 20240.530.530.490.500.502.12%20,240
Nov 27, 20240.510.530.470.490.49-0.28%37,988
Nov 26, 20240.520.530.480.490.49-3.74%45,583
Nov 25, 20240.420.520.420.510.5118.33%137,144
Nov 22, 20240.460.490.430.430.43-6.28%43,937
Nov 21, 20240.480.500.450.460.46-4.19%69,907
Nov 20, 20240.540.540.480.480.48-8.73%30,041
Nov 19, 20240.500.550.500.530.534.68%20,170
Nov 18, 20240.520.540.460.500.50-5.72%54,949
Nov 15, 20240.560.590.530.530.53-6.16%142,670
Nov 14, 20240.630.630.510.570.57-5.33%218,408
Nov 13, 20240.790.790.560.600.60-23.08%335,373
Nov 12, 20240.740.830.710.780.7817.61%897,654
Nov 11, 20240.630.680.630.660.665.27%76,278
Nov 8, 20240.640.650.630.630.63-2.99%23,293
Nov 7, 20240.640.650.630.650.65-2.49%11,653
Nov 6, 20240.660.680.620.670.671.14%12,415
Nov 5, 20240.670.670.640.660.66-4.55%9,239
Nov 4, 20240.690.690.630.690.692.19%3,517
Nov 1, 20240.700.700.650.680.680.76%38,486
Oct 31, 20240.660.690.640.670.67-0.55%42,561
Oct 30, 20240.670.690.660.670.67-0.93%17,697
Oct 29, 20240.700.700.660.680.68-1.45%14,764
Oct 28, 20240.660.700.660.690.691.47%25,940
Oct 25, 20240.670.700.670.680.681.10%70,051
Oct 24, 20240.680.690.640.670.67-3.11%26,252
Oct 23, 20240.700.710.660.690.690.06%44,207
Oct 22, 20240.660.700.650.690.695.92%45,290
Oct 21, 20240.670.670.620.660.662.36%79,865
Oct 18, 20240.640.690.640.640.64-11.12%243,559
Oct 17, 20240.680.720.670.720.722.86%1,144,149
Oct 16, 20240.630.740.630.700.707.69%143,669
Oct 15, 20240.650.680.630.650.65-3.00%14,160
Oct 14, 20240.650.680.640.670.672.31%50,741
Oct 11, 20240.660.700.650.660.66-5.29%103,107
Oct 10, 20240.690.700.660.690.69-1.06%28,403
Oct 9, 20240.670.700.660.700.704.33%38,289
Oct 8, 20240.680.700.660.670.67-4.22%48,948
Oct 7, 20240.690.710.670.700.70-1.48%75,825
Oct 4, 20240.710.710.680.710.715.19%40,931
Oct 3, 20240.680.720.670.680.68-1.89%24,152
Oct 2, 20240.680.710.670.690.69-0.28%54,355
Oct 1, 20240.680.700.650.690.690.87%76,907
Sep 30, 20240.680.720.670.680.68-2.01%89,319
Sep 27, 20240.720.720.690.700.70-2.80%37,273
Sep 26, 20240.720.740.680.720.72-0.26%109,923
Sep 25, 20240.800.800.710.720.72-1.37%228,310
Sep 24, 20240.800.800.720.730.732.82%210,929
Sep 23, 20240.800.840.700.710.71-11.07%333,335
Sep 20, 20240.880.880.770.800.80-1.43%340,652
Sep 19, 20240.810.830.800.810.811.26%79,385
Sep 18, 20240.770.840.770.800.801.25%70,935
Sep 17, 20240.770.800.770.790.79-1.26%18,659
Sep 16, 20240.770.810.760.800.800.03%36,169
Sep 13, 20240.780.820.770.800.80-0.63%19,485
Sep 12, 20240.830.830.780.810.810.64%18,785
Sep 11, 20240.800.830.770.800.80-4.68%60,585
Sep 10, 20240.800.840.760.840.844.76%86,954
Sep 9, 20240.840.850.800.800.80-5.76%38,121
Sep 6, 20240.840.890.790.850.85-2.52%70,949
Sep 5, 20240.850.900.810.870.875.06%57,122
Sep 4, 20240.850.880.810.830.83-6.73%40,165
Sep 3, 20240.860.910.830.890.891.36%42,446
Aug 30, 20240.900.910.820.880.881.96%114,805
Aug 29, 20240.860.910.860.860.86-3.25%56,088
Aug 28, 20240.910.910.850.890.89-1.22%88,854
Aug 27, 20240.930.940.860.900.900.12%75,276
Aug 26, 20240.990.990.890.900.90-5.51%108,360
Aug 23, 20240.961.000.940.950.95-2.82%83,382
Aug 22, 20241.011.010.960.980.98-0.61%54,534
Aug 21, 20241.021.040.920.990.99-5.19%225,660
Aug 20, 20240.981.040.931.041.042.97%161,032
Aug 19, 20240.931.020.911.011.018.60%87,701
Aug 16, 20240.920.990.900.930.93-0.70%175,972
Aug 15, 20241.011.050.880.940.94-3.44%245,393
Aug 14, 20241.101.100.960.970.97-9.35%170,378
Aug 13, 20240.971.100.971.071.077.00%184,119
Aug 12, 20241.021.050.921.001.002.56%185,803
Aug 9, 20240.911.000.880.980.9811.61%53,381
Aug 8, 20240.810.870.790.870.873.38%30,356
Aug 7, 20240.880.910.840.850.85-3.44%87,049
Aug 6, 20240.890.920.840.880.88-4.88%28,799
Aug 5, 20240.840.920.750.920.92-2.13%84,331
Aug 2, 20240.971.020.900.940.94-5.99%114,838
Aug 1, 20241.061.090.981.001.00-3.58%89,531