Pineapple Financial Inc. (PAPL)
NYSEAMERICAN: PAPL · Real-Time Price · USD
0.9098
+0.0511 (5.95%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Pineapple Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.84 | 0.89 | 0.84 | 0.91 | 0.91 | 5.95% | 103,846 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.82 | 0.86 | 0.86 | -12.37% | 263,623 |
| Oct 13, 2026 | 0.86 | 0.98 | 0.78 | 0.98 | 0.98 | 18.57% | 403,076 |
| Oct 12, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.20% | 23,964 |
| Oct 9, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.76% | 38,312 |
| Oct 8, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -6.67% | 113,566 |
| Oct 7, 2026 | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -3.91% | 70,060 |
| Oct 6, 2026 | 0.87 | 0.94 | 0.83 | 0.92 | 0.92 | 4.82% | 151,731 |
| Oct 5, 2026 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -6.20% | 288,490 |
| Oct 2, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -0.63% | 223,924 |
| Oct 1, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -2.73% | 123,745 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.54% | 99,564 |
| Sep 29, 2026 | 1.00 | 1.05 | 0.96 | 0.99 | 0.99 | 2.05% | 233,519 |
| Sep 28, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -3.00% | 146,370 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | 1.00 | -0.99% | 275,895 |
| Sep 24, 2026 | 0.99 | 1.04 | 0.91 | 1.01 | 1.01 | 10.02% | 64,290 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -4.37% | 72,380 |
| Sep 22, 2026 | 0.91 | 1.04 | 0.88 | 0.96 | 0.96 | 8.60% | 185,763 |
| Sep 21, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | 1.34% | 88,712 |
| 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 |