Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
4.760
-0.230 (-4.61%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 6.15 | 6.75 | 6.15 | 6.59 | 6.59 | 6.46% | 130,215 |
| Sep 19, 2025 | 7.00 | 7.03 | 6.09 | 6.19 | 6.19 | -5.06% | 253,862 |
| Sep 18, 2025 | 6.37 | 6.65 | 6.15 | 6.52 | 6.52 | 7.41% | 244,376 |
| Sep 17, 2025 | 6.23 | 6.39 | 6.01 | 6.07 | 6.07 | - | 129,200 |
| Sep 16, 2025 | 5.57 | 6.20 | 5.56 | 6.07 | 6.07 | 8.98% | 107,928 |
| Sep 15, 2025 | 6.05 | 6.05 | 5.51 | 5.57 | 5.57 | -8.69% | 91,382 |
| Sep 12, 2025 | 6.26 | 6.62 | 6.01 | 6.10 | 6.10 | -3.63% | 115,381 |
| Sep 11, 2025 | 5.77 | 6.39 | 5.77 | 6.33 | 6.33 | 9.33% | 202,344 |
| Sep 10, 2025 | 5.36 | 6.73 | 5.25 | 5.79 | 5.79 | 10.50% | 314,072 |
| Sep 9, 2025 | 6.87 | 6.87 | 5.24 | 5.24 | 5.24 | -26.09% | 448,865 |
| Sep 8, 2025 | 6.50 | 7.54 | 5.59 | 7.09 | 7.09 | 8.41% | 1,869,525 |
| Sep 5, 2025 | 5.22 | 9.13 | 5.07 | 6.54 | 6.54 | 57.97% | 63,097,060 |
| Sep 4, 2025 | 3.72 | 4.15 | 3.70 | 4.14 | 4.14 | 8.66% | 95,156 |
| Sep 3, 2025 | 3.85 | 3.90 | 3.72 | 3.81 | 3.81 | 1.87% | 96,225 |
| Sep 2, 2025 | 4.72 | 4.73 | 3.32 | 3.74 | 3.74 | -6.97% | 645,790 |
| Aug 29, 2025 | 4.21 | 4.21 | 3.85 | 4.02 | 4.02 | -1.95% | 49,770 |
| Aug 28, 2025 | 3.73 | 4.21 | 3.60 | 4.10 | 4.10 | 14.53% | 92,368 |
| Aug 27, 2025 | 3.80 | 3.84 | 3.58 | 3.58 | 3.58 | 3.17% | 68,778 |
| Aug 26, 2025 | 3.90 | 3.95 | 3.42 | 3.47 | 3.47 | -8.68% | 95,372 |
| Aug 25, 2025 | 4.11 | 4.23 | 3.80 | 3.80 | 3.80 | -11.21% | 121,450 |
| Aug 22, 2025 | 4.35 | 4.42 | 4.02 | 4.28 | 4.28 | -3.17% | 96,131 |
| Aug 21, 2025 | 5.01 | 5.01 | 4.32 | 4.42 | 4.42 | -13.50% | 123,291 |
| Aug 20, 2025 | 5.22 | 5.34 | 4.78 | 5.11 | 5.11 | 0.39% | 124,891 |
| Aug 19, 2025 | 4.89 | 5.60 | 4.76 | 5.09 | 5.09 | 0.39% | 270,656 |
| Aug 18, 2025 | 4.77 | 5.18 | 4.61 | 5.07 | 5.07 | 9.74% | 224,955 |
| Aug 15, 2025 | 4.87 | 5.00 | 4.33 | 4.62 | 4.62 | -8.70% | 113,153 |
| Aug 14, 2025 | 4.42 | 5.30 | 4.35 | 5.06 | 5.06 | 13.71% | 340,001 |
| Aug 13, 2025 | 4.43 | 4.51 | 4.17 | 4.45 | 4.45 | -4.71% | 284,431 |
| Aug 12, 2025 | 4.75 | 5.81 | 4.24 | 4.67 | 4.67 | -2.71% | 1,017,604 |
| Aug 11, 2025 | 4.08 | 5.05 | 3.91 | 4.80 | 4.80 | -2.04% | 1,168,895 |
| Aug 8, 2025 | 2.78 | 5.51 | 2.78 | 4.90 | 4.90 | 73.76% | 74,804,676 |