Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
1.080
+0.045 (4.35%)
At close: May 20, 2026, 4:00 PM EDT
1.105
+0.025 (2.30%)
Pre-market: May 21, 2026, 4:19 AM EDT
Pineapple Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | 2.34% | 83,572 |
| Apr 6, 2026 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | -0.77% | 85,750 |
| Apr 2, 2026 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 1.40% | 44,018 |
| Apr 1, 2026 | 0.65 | 0.69 | 0.62 | 0.64 | 0.64 | 0.11% | 84,235 |
| Mar 31, 2026 | 0.65 | 0.65 | 0.54 | 0.64 | 0.64 | -5.00% | 287,962 |
| Mar 30, 2026 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -0.44% | 56,824 |
| Mar 27, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 1.50% | 50,064 |
| Mar 26, 2026 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | 0.45% | 15,054 |
| Mar 25, 2026 | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -7.91% | 49,762 |
| Mar 24, 2026 | 0.71 | 0.72 | 0.69 | 0.72 | 0.72 | 4.80% | 57,095 |
| Mar 23, 2026 | 0.69 | 0.73 | 0.69 | 0.69 | 0.69 | 1.18% | 212,110 |
| Mar 20, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 17,093 |
| Mar 19, 2026 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 80,693 |
| Mar 18, 2026 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 3.11% | 213,901 |
| Mar 17, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -4.14% | 49,437 |
| Mar 16, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | -0.29% | 88,273 |
| Mar 13, 2026 | 0.66 | 0.76 | 0.64 | 0.69 | 0.69 | 9.52% | 717,542 |
| Mar 12, 2026 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -5.65% | 3,548,620 |
| Mar 11, 2026 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 3.44% | 83,636 |