Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	0.30	0.30	0.30	0.30	-	1.66%	500
Apr 2, 2025	0.28	0.32	0.28	0.30	0.30	-1.63%	37,533
Apr 1, 2025	0.32	0.32	0.29	0.30	0.30	-4.76%	41,776
Mar 31, 2025	0.30	0.33	0.28	0.32	0.32	8.55%	72,408
Mar 28, 2025	0.32	0.33	0.29	0.29	0.29	-12.06%	84,921
Mar 27, 2025	0.28	0.33	0.26	0.33	0.33	20.44%	237,618
Mar 26, 2025	0.31	0.34	0.27	0.27	0.27	-10.92%	146,099
Mar 25, 2025	0.34	0.35	0.31	0.31	0.31	-9.02%	58,502
Mar 24, 2025	0.34	0.35	0.32	0.34	0.34	5.66%	24,084
Mar 21, 2025	0.35	0.35	0.30	0.32	0.32	-	11,056
Mar 20, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	22,626
Mar 19, 2025	0.31	0.35	0.31	0.33	0.33	8.91%	73,585
Mar 18, 2025	0.29	0.32	0.29	0.30	0.30	1.00%	6,039
Mar 17, 2025	0.35	0.35	0.18	0.30	0.30	-10.47%	173,969
Mar 14, 2025	0.33	0.35	0.30	0.34	0.34	3.08%	51,387
Mar 13, 2025	0.37	0.38	0.33	0.33	0.33	-12.11%	16,425
Mar 12, 2025	0.35	0.37	0.35	0.37	0.37	5.69%	6,525
Mar 11, 2025	0.33	0.36	0.32	0.35	0.35	-	14,403
Mar 10, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	32,945
Mar 7, 2025	0.38	0.39	0.35	0.37	0.37	2.78%	50,524
Mar 6, 2025	0.33	0.36	0.33	0.36	0.36	5.02%	28,367
Mar 5, 2025	0.34	0.38	0.31	0.34	0.34	-2.20%	20,621
Mar 4, 2025	0.34	0.38	0.32	0.35	0.35	-0.06%	52,512
Mar 3, 2025	0.39	0.39	0.35	0.35	0.35	-5.16%	42,696
Feb 28, 2025	0.36	0.39	0.34	0.37	0.37	3.93%	75,181
Feb 27, 2025	0.36	0.36	0.35	0.36	0.36	-1.88%	19,120
Feb 26, 2025	0.37	0.38	0.36	0.36	0.36	-0.66%	22,231
Feb 25, 2025	0.40	0.40	0.35	0.37	0.37	-6.41%	109,577
Feb 24, 2025	0.40	0.41	0.37	0.39	0.39	-3.70%	93,189
Feb 21, 2025	0.44	0.47	0.40	0.41	0.41	-8.91%	102,094
Feb 20, 2025	0.44	0.45	0.44	0.44	0.44	-3.14%	11,370
Feb 19, 2025	0.45	0.48	0.44	0.46	0.46	2.00%	26,006
Feb 18, 2025	0.45	0.46	0.44	0.45	0.45	1.76%	61,006
Feb 14, 2025	0.45	0.49	0.44	0.44	0.44	-3.72%	24,297
Feb 13, 2025	0.45	0.47	0.45	0.46	0.46	0.61%	11,915
Feb 12, 2025	0.46	0.48	0.45	0.46	0.46	-0.76%	26,572
Feb 11, 2025	0.46	0.48	0.46	0.46	0.46	-2.13%	29,792
Feb 10, 2025	0.46	0.49	0.46	0.47	0.47	-3.65%	58,938
Feb 7, 2025	0.48	0.49	0.47	0.49	0.49	2.29%	39,971
Feb 6, 2025	0.46	0.49	0.46	0.48	0.48	2.78%	63,367
Feb 5, 2025	0.45	0.50	0.45	0.46	0.46	0.76%	44,852
Feb 4, 2025	0.47	0.49	0.43	0.46	0.46	-2.02%	105,415
Feb 3, 2025	0.49	0.50	0.47	0.47	0.47	-6.00%	43,856
Jan 31, 2025	0.50	0.52	0.49	0.50	0.50	-	48,357
Jan 30, 2025	0.50	0.52	0.49	0.50	0.50	0.26%	57,152
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