Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
1.630
-0.610 (-27.23%)
At close: Jan 9, 2026, 4:00 PM EST
1.620
-0.010 (-0.62%)
After-hours: Jan 9, 2026, 8:00 PM EST
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.02 | 2.04 | 1.47 | 1.63 | 1.63 | -27.23% | 1,354,110 |
| Jan 8, 2026 | 1.87 | 2.89 | 1.67 | 2.24 | 2.24 | 56.64% | 17,361,846 |
| Jan 7, 2026 | 1.37 | 1.61 | 1.35 | 1.43 | 1.43 | 3.62% | 163,952 |
| Jan 6, 2026 | 1.37 | 1.40 | 1.26 | 1.38 | 1.38 | 2.99% | 419,437 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.16 | 1.34 | 1.34 | 8.94% | 1,678,615 |
| Jan 2, 2026 | 1.39 | 2.24 | 1.15 | 1.23 | 1.23 | -12.77% | 6,312,688 |
| Dec 31, 2025 | 1.56 | 1.57 | 1.35 | 1.41 | 1.41 | -11.88% | 51,609 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.56 | 1.60 | 1.60 | -5.72% | 40,543 |
| Dec 29, 2025 | 1.88 | 1.94 | 1.65 | 1.70 | 1.70 | -12.07% | 50,672 |
| Dec 26, 2025 | 2.05 | 2.13 | 1.92 | 1.93 | 1.93 | -7.21% | 37,461 |
| Dec 24, 2025 | 2.10 | 2.20 | 2.04 | 2.08 | 2.08 | -1.42% | 20,586 |
| Dec 23, 2025 | 2.44 | 2.44 | 2.10 | 2.11 | 2.11 | -10.97% | 25,446 |
| Dec 22, 2025 | 2.39 | 2.56 | 2.35 | 2.37 | 2.37 | -3.66% | 21,956 |
| Dec 19, 2025 | 2.48 | 2.48 | 2.37 | 2.46 | 2.46 | - | 17,930 |
| Dec 18, 2025 | 2.35 | 2.46 | 2.35 | 2.46 | 2.46 | 3.80% | 22,554 |
| Dec 17, 2025 | 2.58 | 2.67 | 2.37 | 2.37 | 2.37 | -10.57% | 50,080 |
| Dec 16, 2025 | 2.51 | 2.77 | 2.42 | 2.65 | 2.65 | 2.32% | 71,642 |
| Dec 15, 2025 | 2.78 | 2.82 | 2.30 | 2.59 | 2.59 | -5.82% | 55,525 |
| Dec 12, 2025 | 2.99 | 3.13 | 2.75 | 2.75 | 2.75 | 0.36% | 134,098 |
| Dec 11, 2025 | 2.77 | 3.00 | 2.57 | 2.74 | 2.74 | -25.34% | 248,036 |
| Dec 10, 2025 | 3.99 | 4.77 | 3.60 | 3.67 | 3.67 | 5.31% | 2,977,702 |
| Dec 9, 2025 | 3.10 | 3.60 | 3.10 | 3.49 | 3.49 | 3.41% | 58,862 |
| Dec 8, 2025 | 3.12 | 3.46 | 3.12 | 3.37 | 3.37 | 3.06% | 5,732 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.27 | 3.27 | 3.27 | -11.38% | 32,124 |
| Dec 4, 2025 | 3.23 | 3.84 | 3.22 | 3.69 | 3.69 | 14.60% | 17,844 |
| Dec 3, 2025 | 3.30 | 3.45 | 3.22 | 3.22 | 3.22 | -2.42% | 12,278 |
| Dec 2, 2025 | 3.17 | 3.42 | 3.00 | 3.30 | 3.30 | 4.10% | 14,173 |
| Dec 1, 2025 | 3.45 | 3.45 | 3.08 | 3.17 | 3.17 | -7.85% | 8,755 |
| Nov 28, 2025 | 3.33 | 3.44 | 3.02 | 3.44 | 3.44 | 19.44% | 26,481 |
| 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 |