Skip to main content
Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.690
+0.015 (2.21%)
At close: Nov 4, 2024, 4:00 PM
0.658
-0.031 (-4.57%)
After-hours: Nov 4, 2024, 6:21 PM EST

Pineapple Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.680.700.650.690.690.86%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, 20240.800.840.760.840.844.77%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
Jul 31, 20240.971.150.971.041.043.70%287,357
Jul 30, 20241.121.190.981.001.00-12.28%151,310
Jul 29, 20241.141.221.081.141.1414.00%324,505
Jul 26, 20241.061.311.001.001.005.80%444,904
Jul 25, 20240.921.150.880.950.955.42%425,910
Jul 24, 20241.001.040.870.900.905.48%138,670
Jul 23, 20240.971.100.800.850.85-10.53%401,494
Jul 22, 20240.970.970.850.950.9514.46%242,393
Jul 19, 20240.790.860.750.830.836.41%250,223
Jul 18, 20240.900.980.750.780.78-13.81%355,189
Jul 17, 20240.921.150.710.910.9129.29%2,617,154
Jul 16, 20240.790.840.690.700.703.60%3,443,101
Jul 15, 20240.710.710.660.680.682.38%63,711
Jul 12, 20240.690.700.660.660.660.75%7,320
Jul 11, 20240.620.700.610.660.66-4.16%17,589
Jul 10, 20240.650.680.630.680.680.51%10,180
Jul 9, 20240.690.740.610.680.68-2.86%27,917
Jul 8, 20240.750.750.670.700.70-5.41%33,113
Jul 5, 20240.830.830.710.740.74-6.19%21,348
Jul 3, 20240.810.820.760.790.79-1.78%14,051
Jul 2, 20240.800.850.800.800.80-2.48%8,637
Jul 1, 20240.840.860.810.820.82-1.96%8,895
Jun 28, 20240.860.890.800.840.84-6.04%7,720
Jun 27, 20240.880.900.820.890.894.56%17,669
Jun 26, 20240.860.930.810.860.86-3.93%24,906
Jun 25, 20240.900.940.750.890.89-1.11%21,218
Jun 24, 20240.930.950.890.900.90-7.98%20,783
Jun 21, 20240.930.980.900.980.985.16%47,588
Jun 20, 20241.001.000.920.930.93-4.11%17,363
Jun 18, 20240.950.970.910.970.970.79%62,480
Jun 17, 20241.031.040.920.960.96-7.47%51,295
Jun 14, 20241.041.051.011.041.04-0.95%33,996
Jun 13, 20241.091.101.041.051.05-1.87%15,384