Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
1.070
+0.040 (3.88%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 3.88% | 65,186 |
| Jun 16, 2026 | 1.05 | 1.12 | 1.03 | 1.03 | 1.03 | - | 136,094 |
| Jun 15, 2026 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 3.01% | 86,596 |
| Jun 12, 2026 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.62% | 56,781 |
| Jun 11, 2026 | 0.99 | 1.07 | 0.99 | 1.03 | 1.03 | 0.67% | 39,132 |
| Jun 10, 2026 | 0.97 | 1.06 | 0.97 | 1.02 | 1.02 | 0.99% | 72,772 |
| Jun 9, 2026 | 1.07 | 1.10 | 0.98 | 1.01 | 1.01 | -2.88% | 102,254 |
| Jun 8, 2026 | 0.96 | 1.20 | 0.96 | 1.04 | 1.04 | 10.64% | 360,156 |
| Jun 5, 2026 | 1.00 | 1.04 | 0.93 | 0.94 | 0.94 | -8.74% | 108,045 |
| Jun 4, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | - | 59,597 |
| Jun 3, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 77,693 |
| Jun 2, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | - | 64,121 |
| Jun 1, 2026 | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | - | 222,349 |
| May 29, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | - | 106,673 |
| May 28, 2026 | 1.02 | 1.09 | 0.92 | 1.07 | 1.07 | 3.88% | 120,946 |
| May 27, 2026 | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | -2.83% | 144,455 |
| May 26, 2026 | 1.09 | 1.15 | 1.05 | 1.06 | 1.06 | 1.92% | 208,148 |
| May 22, 2026 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -5.45% | 143,282 |
| May 21, 2026 | 1.05 | 1.12 | 1.04 | 1.10 | 1.10 | 1.85% | 116,564 |
| May 20, 2026 | 1.03 | 1.12 | 1.02 | 1.08 | 1.08 | 4.35% | 89,433 |
| May 19, 2026 | 1.13 | 1.15 | 1.00 | 1.04 | 1.04 | -5.05% | 188,513 |
| May 18, 2026 | 1.24 | 1.24 | 1.07 | 1.09 | 1.09 | -12.80% | 188,146 |
| May 15, 2026 | 1.24 | 1.29 | 1.18 | 1.25 | 1.25 | 0.81% | 198,032 |
| May 14, 2026 | 1.35 | 1.39 | 1.23 | 1.24 | 1.24 | -6.06% | 386,072 |
| May 13, 2026 | 1.27 | 1.35 | 1.21 | 1.32 | 1.32 | 14.78% | 906,395 |
| May 12, 2026 | 1.10 | 1.21 | 1.10 | 1.15 | 1.15 | 6.48% | 271,452 |
| May 11, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 359,614 |
| May 8, 2026 | 1.16 | 1.18 | 1.05 | 1.13 | 1.13 | 0.89% | 334,025 |
| May 7, 2026 | 1.24 | 1.33 | 1.12 | 1.12 | 1.12 | -7.44% | 544,863 |
| May 6, 2026 | 1.08 | 1.27 | 1.07 | 1.21 | 1.21 | 12.04% | 668,128 |
| May 5, 2026 | 1.18 | 1.30 | 1.06 | 1.08 | 1.08 | -5.26% | 1,218,526 |
| May 4, 2026 | 1.45 | 1.46 | 1.11 | 1.14 | 1.14 | -22.45% | 1,522,462 |
| May 1, 2026 | 1.79 | 1.79 | 1.43 | 1.47 | 1.47 | -18.33% | 1,086,236 |
| Apr 30, 2026 | 1.80 | 2.04 | 1.45 | 1.80 | 1.80 | 4.05% | 2,730,920 |
| Apr 29, 2026 | 1.40 | 2.06 | 1.30 | 1.73 | 1.73 | 28.15% | 11,563,425 |
| Apr 28, 2026 | 1.32 | 1.41 | 1.25 | 1.35 | 1.35 | -2.17% | 2,060,254 |
| Apr 27, 2026 | 0.95 | 1.53 | 0.93 | 1.38 | 1.38 | 50.03% | 22,199,162 |
| Apr 24, 2026 | 0.91 | 1.03 | 0.85 | 0.92 | 0.92 | 5.72% | 5,946,836 |
| Apr 23, 2026 | 0.91 | 1.15 | 0.72 | 0.87 | 0.87 | 44.90% | 155,832,463 |
| Apr 22, 2026 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 1.76% | 13,327,269 |
| Apr 21, 2026 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -2.93% | 36,792 |
| Apr 20, 2026 | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | 2.67% | 46,281 |
| Apr 17, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | 0.56% | 146,765 |
| Apr 16, 2026 | 0.63 | 0.65 | 0.58 | 0.59 | 0.59 | -5.37% | 217,679 |
| Apr 15, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -5.46% | 30,691 |
| Apr 14, 2026 | 0.62 | 0.67 | 0.60 | 0.66 | 0.66 | 3.95% | 106,550 |
| Apr 13, 2026 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 3.87% | 202,610 |
| Apr 10, 2026 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 4.35% | 49,497 |
| Apr 9, 2026 | 0.63 | 0.65 | 0.58 | 0.58 | 0.58 | -5.96% | 122,267 |
| Apr 8, 2026 | 0.66 | 0.69 | 0.62 | 0.62 | 0.62 | -5.92% | 279,912 |