Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.872299
-0.0556 (-5.99%)
At close: Sep 18, 2026, 4:00 PM EDT
0.8900
+0.0177 (2.03%)
After-hours: Sep 18, 2026, 8:00 PM EDT
Pineapple Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -5.99% | 118,075 |
| Sep 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.70% | 13,816 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.33% | 31,483 |
| Sep 15, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.56% | 43,031 |
| Sep 14, 2026 | 0.97 | 1.04 | 0.92 | 0.95 | 0.95 | 0.43% | 92,116 |
| Sep 11, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -0.40% | 8,073 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.51% | 14,013 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -0.63% | 70,444 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | 0.62% | 130,831 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 91,428 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.93 | 0.97 | 0.97 | 2.17% | 35,157 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -3.34% | 21,509 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -1.24% | 19,957 |
| Aug 31, 2026 | 1.02 | 1.06 | 0.97 | 1.00 | 1.00 | -0.04% | 56,853 |
| Aug 28, 2026 | 1.04 | 1.14 | 0.98 | 1.00 | 1.00 | -4.76% | 51,404 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -2.78% | 60,169 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 42,354 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 31,649 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.11 | 1.15 | 1.15 | - | 35,876 |
| Aug 21, 2026 | 1.03 | 1.20 | 1.03 | 1.15 | 1.15 | 7.48% | 91,226 |
| Aug 20, 2026 | 1.03 | 1.20 | 1.03 | 1.07 | 1.07 | 7.00% | 185,672 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 71,072 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 5,205 |
| Aug 17, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 8,687 |
| Aug 14, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 22,579 |
| Aug 13, 2026 | 1.00 | 1.13 | 1.00 | 1.07 | 1.07 | 4.90% | 62,495 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 105,320 |
| Aug 11, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 25,453 |
| Aug 10, 2026 | 1.06 | 1.20 | 1.06 | 1.11 | 1.11 | 0.91% | 68,816 |
| Aug 7, 2026 | 1.14 | 1.16 | 0.99 | 1.10 | 1.10 | -5.17% | 78,701 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -3.33% | 14,630 |
| Aug 5, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | -3.23% | 35,331 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 0.81% | 69,871 |
| Aug 3, 2026 | 1.13 | 1.28 | 1.13 | 1.23 | 1.23 | 7.89% | 140,002 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.07 | 1.14 | 1.14 | -8.80% | 70,330 |
| Jul 30, 2026 | 1.22 | 1.28 | 1.19 | 1.25 | 1.25 | 2.46% | 95,005 |
| Jul 29, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 5.17% | 151,096 |
| Jul 28, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | 1.75% | 138,495 |
| Jul 27, 2026 | 1.12 | 1.15 | 1.02 | 1.14 | 1.14 | -0.87% | 149,266 |
| Jul 24, 2026 | 1.09 | 1.20 | 1.06 | 1.15 | 1.15 | 7.48% | 286,634 |
| Jul 23, 2026 | 0.96 | 1.15 | 0.96 | 1.07 | 1.07 | 7.00% | 403,345 |
| Jul 22, 2026 | 0.76 | 1.04 | 0.76 | 1.00 | 1.00 | 31.54% | 1,219,403 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.62 | 0.76 | 0.76 | -13.37% | 5,847,362 |
| Jul 20, 2026 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -3.57% | 7,769,082 |
| Jul 17, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -3.37% | 11,821 |
| Jul 16, 2026 | 0.94 | 0.96 | 0.91 | 0.94 | 0.94 | -1.90% | 28,821 |
| Jul 15, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 2.00% | 22,838 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.43% | 32,235 |
| Jul 13, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 1.80% | 28,225 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.28% | 23,805 |