Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
1.050
-0.020 (-1.87%)
At close: Aug 14, 2026, 4:00 PM EDT
1.080
+0.030 (2.86%)
Pre-market: Aug 17, 2026, 4:06 AM EDT
Pineapple Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | -1.87% | 22,320 |
| Aug 13, 2026 | 1.00 | 1.13 | 1.00 | 1.07 | 1.07 | 4.90% | 61,712 |
| Aug 12, 2026 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 105,229 |
| Aug 11, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -5.41% | 18,403 |
| Aug 10, 2026 | 1.06 | 1.20 | 1.06 | 1.11 | 1.11 | 0.91% | 68,703 |
| Aug 7, 2026 | 1.14 | 1.16 | 0.99 | 1.10 | 1.10 | -5.17% | 76,853 |
| Aug 6, 2026 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -3.33% | 12,622 |
| Aug 5, 2026 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | -3.23% | 34,734 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.15 | 1.24 | 1.24 | 0.81% | 69,463 |
| Aug 3, 2026 | 1.13 | 1.28 | 1.13 | 1.23 | 1.23 | 7.89% | 137,143 |
| Jul 31, 2026 | 1.23 | 1.23 | 1.07 | 1.14 | 1.14 | -8.80% | 69,356 |
| Jul 30, 2026 | 1.22 | 1.28 | 1.19 | 1.25 | 1.25 | 2.46% | 91,191 |
| Jul 29, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 5.17% | 150,011 |
| Jul 28, 2026 | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | 1.75% | 136,519 |
| Jul 27, 2026 | 1.12 | 1.15 | 1.02 | 1.14 | 1.14 | -0.87% | 146,606 |
| Jul 24, 2026 | 1.09 | 1.20 | 1.06 | 1.15 | 1.15 | 7.48% | 278,857 |
| Jul 23, 2026 | 0.96 | 1.15 | 0.96 | 1.07 | 1.07 | 7.00% | 400,809 |
| Jul 22, 2026 | 0.76 | 1.04 | 0.76 | 1.00 | 1.00 | 31.54% | 1,188,718 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.62 | 0.76 | 0.76 | -13.37% | 5,734,244 |
| Jul 20, 2026 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -3.57% | 26,002 |
| 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% | 22,788 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -2.43% | 28,729 |
| Jul 13, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 1.80% | 28,038 |
| Jul 10, 2026 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.28% | 23,802 |
| Jul 9, 2026 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | 2.69% | 109,781 |
| Jul 8, 2026 | 0.92 | 0.95 | 0.87 | 0.93 | 0.93 | -3.31% | 31,943 |
| Jul 7, 2026 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | -4.30% | 83,069 |
| Jul 6, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 1.05% | 21,704 |
| Jul 2, 2026 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -2.98% | 20,562 |
| Jul 1, 2026 | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 0.99% | 30,794 |
| Jun 30, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 50,693 |
| Jun 29, 2026 | 0.92 | 1.03 | 0.89 | 1.02 | 1.02 | 14.61% | 84,353 |
| Jun 26, 2026 | 0.80 | 0.91 | 0.80 | 0.89 | 0.89 | 8.95% | 53,992 |
| Jun 25, 2026 | 0.86 | 0.91 | 0.80 | 0.82 | 0.82 | -8.56% | 100,397 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.87 | 0.89 | 0.89 | -5.97% | 47,511 |
| Jun 23, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.03% | 52,304 |
| Jun 22, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 67,701 |
| Jun 18, 2026 | 1.04 | 1.08 | 1.00 | 1.00 | 1.00 | -6.54% | 76,453 |
| 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 |