Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	0.53	0.53	0.47	0.50	0.50	-2.22%	115,209
Jan 28, 2025	0.53	0.54	0.50	0.51	0.51	-5.90%	66,286
Jan 27, 2025	0.56	0.56	0.52	0.54	0.54	-3.02%	126,576
Jan 24, 2025	0.53	0.58	0.52	0.56	0.56	1.38%	224,512
Jan 23, 2025	0.49	0.60	0.49	0.55	0.55	4.41%	485,962
Jan 22, 2025	0.47	0.70	0.47	0.53	0.53	16.22%	6,165,329
Jan 21, 2025	0.48	0.48	0.45	0.45	0.45	2.04%	116,826
Jan 17, 2025	0.42	0.47	0.42	0.45	0.45	5.17%	32,282
Jan 16, 2025	0.42	0.45	0.42	0.42	0.42	-4.12%	66,713
Jan 15, 2025	0.42	0.45	0.42	0.44	0.44	4.37%	71,681
Jan 14, 2025	0.46	0.46	0.42	0.42	0.42	-1.56%	96,863
Jan 13, 2025	0.46	0.48	0.43	0.43	0.43	-4.51%	154,616
Jan 10, 2025	0.47	0.47	0.43	0.45	0.45	-6.25%	97,968
Jan 8, 2025	0.53	0.53	0.45	0.48	0.48	-7.69%	177,228
Jan 7, 2025	0.51	0.53	0.47	0.52	0.52	-	772,787
Jan 6, 2025	0.52	0.54	0.51	0.52	0.52	-3.70%	92,324
Jan 3, 2025	0.54	0.54	0.49	0.54	0.54	3.87%	87,834
Jan 2, 2025	0.44	0.55	0.44	0.52	0.52	15.02%	146,533
Dec 31, 2024	0.44	0.48	0.43	0.45	0.45	-1.20%	38,841
Dec 30, 2024	0.44	0.48	0.44	0.46	0.46	3.72%	46,121
Dec 27, 2024	0.46	0.50	0.44	0.44	0.44	-5.89%	27,276
Dec 26, 2024	0.46	0.48	0.44	0.47	0.47	4.16%	46,131
Dec 24, 2024	0.45	0.49	0.44	0.45	0.45	-1.36%	61,376
Dec 23, 2024	0.43	0.52	0.43	0.46	0.46	3.68%	73,390
Dec 20, 2024	0.48	0.49	0.44	0.44	0.44	-6.38%	51,185
Dec 19, 2024	0.52	0.52	0.44	0.47	0.47	-2.39%	67,205
Dec 18, 2024	0.42	0.60	0.41	0.48	0.48	11.98%	442,335
Dec 17, 2024	0.42	0.46	0.42	0.43	0.43	1.18%	22,858
Dec 16, 2024	0.47	0.47	0.41	0.43	0.43	-5.76%	39,198
Dec 13, 2024	0.50	0.50	0.45	0.45	0.45	-7.96%	58,244
Dec 12, 2024	0.49	0.51	0.46	0.49	0.49	-	89,894
Dec 11, 2024	0.49	0.51	0.49	0.49	0.49	-0.41%	12,160
Dec 10, 2024	0.49	0.51	0.49	0.49	0.49	-1.58%	18,348
Dec 9, 2024	0.50	0.51	0.49	0.50	0.50	1.00%	48,525
Dec 6, 2024	0.50	0.51	0.48	0.49	0.49	-1.01%	28,879
Dec 5, 2024	0.50	0.51	0.49	0.50	0.50	-0.30%	29,889
Dec 4, 2024	0.53	0.53	0.48	0.50	0.50	0.30%	60,934
Dec 3, 2024	0.50	0.53	0.49	0.50	0.50	1.32%	15,773
Dec 2, 2024	0.53	0.55	0.48	0.49	0.49	-1.30%	93,993
Nov 29, 2024	0.53	0.53	0.49	0.50	0.50	2.12%	20,240
Nov 27, 2024	0.51	0.53	0.47	0.49	0.49	-0.28%	37,988
Nov 26, 2024	0.52	0.53	0.48	0.49	0.49	-3.74%	45,583
Nov 25, 2024	0.42	0.52	0.42	0.51	0.51	18.33%	137,144
Nov 22, 2024	0.46	0.49	0.43	0.43	0.43	-6.28%	43,937
Nov 21, 2024	0.48	0.50	0.45	0.46	0.46	-4.19%	69,907
Nov 20, 2024	0.54	0.54	0.48	0.48	0.48	-8.73%	30,041
Nov 19, 2024	0.50	0.55	0.50	0.53	0.53	4.68%	20,170
Nov 18, 2024	0.52	0.54	0.46	0.50	0.50	-5.72%	54,949
Nov 15, 2024	0.56	0.59	0.53	0.53	0.53	-6.16%	142,670
Nov 14, 2024	0.63	0.63	0.51	0.57	0.57	-5.33%	218,408
Nov 13, 2024	0.79	0.79	0.56	0.60	0.60	-23.08%	335,373
Nov 12, 2024	0.74	0.83	0.71	0.78	0.78	17.61%	897,654
Nov 11, 2024	0.63	0.68	0.63	0.66	0.66	5.27%	76,278
Nov 8, 2024	0.64	0.65	0.63	0.63	0.63	-2.99%	23,293
Nov 7, 2024	0.64	0.65	0.63	0.65	0.65	-2.49%	11,653
Nov 6, 2024	0.66	0.68	0.62	0.67	0.67	1.14%	12,415
Nov 5, 2024	0.67	0.67	0.64	0.66	0.66	-4.55%	9,239
Nov 4, 2024	0.69	0.69	0.63	0.69	0.69	2.19%	3,517
Nov 1, 2024	0.70	0.70	0.65	0.68	0.68	0.76%	38,486
Oct 31, 2024	0.66	0.69	0.64	0.67	0.67	-0.55%	42,561
Oct 30, 2024	0.67	0.69	0.66	0.67	0.67	-0.93%	17,697
Oct 29, 2024	0.70	0.70	0.66	0.68	0.68	-1.45%	14,764
Oct 28, 2024	0.66	0.70	0.66	0.69	0.69	1.47%	25,940
Oct 25, 2024	0.67	0.70	0.67	0.68	0.68	1.10%	70,051
Oct 24, 2024	0.68	0.69	0.64	0.67	0.67	-3.11%	26,252
Oct 23, 2024	0.70	0.71	0.66	0.69	0.69	0.06%	44,207
Oct 22, 2024	0.66	0.70	0.65	0.69	0.69	5.92%	45,290
Oct 21, 2024	0.67	0.67	0.62	0.66	0.66	2.36%	79,865
Oct 18, 2024	0.64	0.69	0.64	0.64	0.64	-11.12%	243,559
Oct 17, 2024	0.68	0.72	0.67	0.72	0.72	2.86%	1,144,149
Oct 16, 2024	0.63	0.74	0.63	0.70	0.70	7.69%	143,669
Oct 15, 2024	0.65	0.68	0.63	0.65	0.65	-3.00%	14,160
Oct 14, 2024	0.65	0.68	0.64	0.67	0.67	2.31%	50,741
Oct 11, 2024	0.66	0.70	0.65	0.66	0.66	-5.29%	103,107
Oct 10, 2024	0.69	0.70	0.66	0.69	0.69	-1.06%	28,403
Oct 9, 2024	0.67	0.70	0.66	0.70	0.70	4.33%	38,289
Oct 8, 2024	0.68	0.70	0.66	0.67	0.67	-4.22%	48,948
Oct 7, 2024	0.69	0.71	0.67	0.70	0.70	-1.48%	75,825
Oct 4, 2024	0.71	0.71	0.68	0.71	0.71	5.19%	40,931
Oct 3, 2024	0.68	0.72	0.67	0.68	0.68	-1.89%	24,152
Oct 2, 2024	0.68	0.71	0.67	0.69	0.69	-0.28%	54,355
Oct 1, 2024	0.68	0.70	0.65	0.69	0.69	0.87%	76,907
Sep 30, 2024	0.68	0.72	0.67	0.68	0.68	-2.01%	89,319
Sep 27, 2024	0.72	0.72	0.69	0.70	0.70	-2.80%	37,273
Sep 26, 2024	0.72	0.74	0.68	0.72	0.72	-0.26%	109,923
Sep 25, 2024	0.80	0.80	0.71	0.72	0.72	-1.37%	228,310
Sep 24, 2024	0.80	0.80	0.72	0.73	0.73	2.82%	210,929
Sep 23, 2024	0.80	0.84	0.70	0.71	0.71	-11.07%	333,335
Sep 20, 2024	0.88	0.88	0.77	0.80	0.80	-1.43%	340,652
Sep 19, 2024	0.81	0.83	0.80	0.81	0.81	1.26%	79,385
Sep 18, 2024	0.77	0.84	0.77	0.80	0.80	1.25%	70,935
Sep 17, 2024	0.77	0.80	0.77	0.79	0.79	-1.26%	18,659
Sep 16, 2024	0.77	0.81	0.76	0.80	0.80	0.03%	36,169
Sep 13, 2024	0.78	0.82	0.77	0.80	0.80	-0.63%	19,485
Sep 12, 2024	0.83	0.83	0.78	0.81	0.81	0.64%	18,785
Sep 11, 2024	0.80	0.83	0.77	0.80	0.80	-4.68%	60,585
Sep 10, 2024	0.80	0.84	0.76	0.84	0.84	4.76%	86,954
Sep 9, 2024	0.84	0.85	0.80	0.80	0.80	-5.76%	38,121
Sep 6, 2024	0.84	0.89	0.79	0.85	0.85	-2.52%	70,949
Sep 5, 2024	0.85	0.90	0.81	0.87	0.87	5.06%	57,122