Pineapple Financial Inc. (PAPL)

Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.91	1.03	0.85	0.92	0.92	5.72%	5,801,696
Apr 23, 2026	0.91	1.15	0.72	0.87	0.87	44.90%	152,687,030
Apr 22, 2026	0.58	0.62	0.58	0.60	0.60	1.76%	86,723
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%	45,178
Apr 17, 2026	0.62	0.62	0.59	0.59	0.59	0.56%	143,271
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%	29,917
Apr 14, 2026	0.62	0.67	0.60	0.66	0.66	3.95%	106,261
Apr 13, 2026	0.60	0.66	0.60	0.63	0.63	3.87%	103,557
Apr 10, 2026	0.57	0.62	0.57	0.61	0.61	4.35%	49,486
Apr 9, 2026	0.63	0.65	0.58	0.58	0.58	-5.96%	121,836
Apr 8, 2026	0.66	0.69	0.62	0.62	0.62	-5.92%	274,619
Apr 7, 2026	0.67	0.67	0.62	0.66	0.66	2.34%	80,350
Apr 6, 2026	0.62	0.65	0.61	0.65	0.65	-0.77%	85,047
Apr 2, 2026	0.62	0.66	0.62	0.65	0.65	1.40%	44,015
Apr 1, 2026	0.65	0.69	0.62	0.64	0.64	0.11%	84,213
Mar 31, 2026	0.65	0.65	0.54	0.64	0.64	-5.00%	287,656
Mar 30, 2026	0.67	0.69	0.65	0.67	0.67	-0.44%	56,237
Mar 27, 2026	0.66	0.69	0.66	0.68	0.68	1.50%	45,661
Mar 26, 2026	0.68	0.71	0.67	0.67	0.67	0.45%	14,737
Mar 25, 2026	0.69	0.71	0.66	0.66	0.66	-7.91%	45,548
Mar 24, 2026	0.71	0.72	0.69	0.72	0.72	4.80%	56,877
Mar 23, 2026	0.69	0.73	0.69	0.69	0.69	1.18%	211,332
Mar 20, 2026	0.67	0.70	0.67	0.68	0.68	-1.45%	16,606
Mar 19, 2026	0.66	0.69	0.65	0.69	0.69	1.47%	80,548
Mar 18, 2026	0.67	0.68	0.65	0.68	0.68	3.11%	213,588
Mar 17, 2026	0.67	0.68	0.64	0.66	0.66	-4.14%	46,199
Mar 16, 2026	0.68	0.69	0.66	0.69	0.69	-0.29%	85,363
Mar 13, 2026	0.66	0.76	0.64	0.69	0.69	9.52%	712,731
Mar 12, 2026	0.65	0.67	0.62	0.63	0.63	-5.65%	3,536,260
Mar 11, 2026	0.64	0.69	0.64	0.67	0.67	3.44%	82,192
Mar 10, 2026	0.64	0.70	0.61	0.65	0.65	-0.71%	2,435,079
Mar 9, 2026	0.69	0.70	0.64	0.65	0.65	-4.40%	113,822
Mar 6, 2026	0.69	0.70	0.67	0.68	0.68	-2.95%	24,147
Mar 5, 2026	0.69	0.70	0.68	0.70	0.70	2.62%	49,925
Mar 4, 2026	0.66	0.71	0.66	0.68	0.68	3.14%	104,146
Mar 3, 2026	0.68	0.68	0.65	0.66	0.66	-2.79%	72,244
Mar 2, 2026	0.70	0.70	0.67	0.68	0.68	-2.21%	48,547
Feb 27, 2026	0.71	0.73	0.70	0.70	0.70	-	103,088
Feb 26, 2026	0.72	0.73	0.69	0.70	0.70	-4.43%	72,588
Feb 25, 2026	0.71	0.73	0.68	0.73	0.73	7.16%	53,417
Feb 24, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	47,956
Feb 23, 2026	0.71	0.73	0.67	0.70	0.70	-1.66%	47,718
Feb 20, 2026	0.74	0.74	0.70	0.71	0.71	-4.37%	64,249
Feb 19, 2026	0.78	0.78	0.70	0.74	0.74	6.63%	443,401
Feb 18, 2026	0.66	0.72	0.64	0.70	0.70	6.60%	61,182
Feb 17, 2026	0.65	0.68	0.62	0.65	0.65	-1.98%	154,791
Feb 13, 2026	0.69	0.69	0.66	0.67	0.67	1.64%	59,283
Feb 12, 2026	0.70	0.71	0.65	0.66	0.66	-6.83%	162,320

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.