Pineapple Energy Inc. (PEGY)
NASDAQ: PEGY · Real-Time Price · USD
3.560
-0.410 (-10.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
Pineapple Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.88 | 3.96 | 3.49 | 3.56 | 3.56 | -10.33% | 281,789 |
| Nov 1, 2024 | 3.95 | 4.06 | 3.88 | 3.97 | 3.97 | 0.76% | 205,438 |
| Oct 31, 2024 | 4.17 | 4.18 | 3.90 | 3.94 | 3.94 | -4.37% | 140,899 |
| Oct 30, 2024 | 4.20 | 4.30 | 4.05 | 4.12 | 4.12 | -3.96% | 237,787 |
| Oct 29, 2024 | 4.56 | 4.59 | 4.10 | 4.29 | 4.29 | -5.51% | 361,863 |
| Oct 28, 2024 | 4.58 | 4.75 | 4.36 | 4.54 | 4.54 | -4.02% | 710,223 |
| Oct 25, 2024 | 4.52 | 4.98 | 4.50 | 4.73 | 4.73 | 5.11% | 606,898 |
| Oct 24, 2024 | 4.79 | 5.11 | 4.22 | 4.50 | 4.50 | 7.66% | 3,330,572 |
| Oct 23, 2024 | 5.06 | 5.15 | 4.05 | 4.18 | 4.18 | -18.20% | 1,049,736 |
| Oct 22, 2024 | 6.03 | 6.03 | 5.00 | 5.11 | 5.11 | -21.26% | 939,401 |
| Oct 21, 2024 | 7.05 | 7.57 | 6.05 | 6.49 | 6.49 | -20.37% | 1,403,824 |
| Oct 18, 2024 | 8.24 | 12.18 | 7.20 | 8.15 | 8.15 | 47.91% | 31,693,973 |
| Oct 17, 2024 | 5.30 | 7.25 | 4.68 | 5.51 | 5.51 | 8.68% | 3,306,206 |
| Oct 16, 2024 | 5.13 | 5.38 | 5.00 | 5.07 | 5.07 | -1.93% | 275,896 |
| Oct 15, 2024 | 5.05 | 5.43 | 5.00 | 5.17 | 5.17 | -17.15% | 383,717 |
| Oct 14, 2024 | 6.06 | 6.60 | 5.78 | 6.24 | 6.24 | 4.96% | 322,030 |
| Oct 11, 2024 | 5.68 | 6.30 | 5.30 | 5.95 | 5.95 | 3.39% | 255,936 |
| Oct 10, 2024 | 7.01 | 7.01 | 5.57 | 5.75 | 5.75 | 5.70% | 1,684,824 |
| Oct 9, 2024 | 5.05 | 5.55 | 4.90 | 5.44 | 5.44 | 6.67% | 258,820 |
| Oct 8, 2024 | 5.41 | 5.41 | 4.97 | 5.10 | 5.10 | -9.25% | 343,577 |
| Oct 7, 2024 | 5.88 | 6.00 | 5.50 | 5.62 | 5.62 | -10.15% | 283,523 |
| Oct 4, 2024 | 6.38 | 6.47 | 5.90 | 6.26 | 6.26 | -7.68% | 379,508 |
| Oct 3, 2024 | 8.40 | 8.50 | 6.66 | 6.78 | 6.78 | 17.93% | 3,493,472 |
| Oct 2, 2024 | 6.20 | 6.20 | 5.61 | 5.75 | 5.75 | -8.08% | 126,746 |
| Oct 1, 2024 | 6.66 | 6.66 | 6.20 | 6.25 | 6.25 | -6.79% | 132,227 |
| Sep 30, 2024 | 6.98 | 6.98 | 6.55 | 6.71 | 6.71 | -3.32% | 123,783 |
| Sep 27, 2024 | 6.87 | 7.03 | 6.80 | 6.94 | 6.94 | 1.39% | 83,668 |
| Sep 26, 2024 | 6.97 | 7.07 | 6.80 | 6.84 | 6.84 | -1.79% | 92,805 |
| Sep 25, 2024 | 7.24 | 7.35 | 6.67 | 6.97 | 6.97 | -4.20% | 132,313 |
| Sep 24, 2024 | 7.30 | 7.46 | 7.03 | 7.27 | 7.27 | -1.56% | 107,602 |
| Sep 23, 2024 | 7.63 | 7.70 | 7.26 | 7.39 | 7.39 | -0.94% | 149,436 |
| Sep 20, 2024 | 7.48 | 8.79 | 7.14 | 7.46 | 7.46 | -2.23% | 533,086 |
| Sep 19, 2024 | 7.49 | 7.93 | 7.16 | 7.63 | 7.63 | 3.39% | 122,897 |
| Sep 18, 2024 | 7.70 | 7.95 | 7.10 | 7.38 | 7.38 | -3.41% | 132,228 |
| Sep 17, 2024 | 7.44 | 8.25 | 7.25 | 7.64 | 7.64 | 4.16% | 217,211 |
| Sep 16, 2024 | 8.01 | 8.01 | 7.00 | 7.33 | 7.33 | -5.36% | 201,878 |
| Sep 13, 2024 | 8.90 | 9.09 | 7.21 | 7.75 | 7.75 | -16.13% | 561,060 |
| Sep 12, 2024 | 11.05 | 11.68 | 8.82 | 9.24 | 9.24 | 6.03% | 2,293,268 |
| Sep 11, 2024 | 10.20 | 10.20 | 8.32 | 8.71 | 8.71 | -14.19% | 238,811 |
| Sep 10, 2024 | 13.39 | 13.50 | 9.99 | 10.15 | 10.15 | -30.69% | 248,708 |
| Sep 9, 2024 | 21.75 | 22.00 | 14.01 | 14.65 | 14.65 | -63.81% | 229,233 |
| Sep 6, 2024 | 40.25 | 43.92 | 37.68 | 40.47 | 40.47 | -4.93% | 13,513 |
| Sep 5, 2024 | 34.75 | 44.35 | 34.00 | 42.57 | 42.57 | 16.81% | 17,121 |
| Sep 4, 2024 | 39.22 | 39.22 | 35.12 | 36.45 | 36.45 | -7.22% | 6,237 |
| Sep 3, 2024 | 40.00 | 40.00 | 39.10 | 39.28 | 39.28 | 0.46% | 2,389 |
| Aug 30, 2024 | 39.91 | 40.81 | 39.00 | 39.10 | 39.10 | -2.38% | 3,020 |
| Aug 29, 2024 | 39.58 | 40.30 | 39.01 | 40.06 | 40.06 | -1.14% | 2,284 |
| Aug 28, 2024 | 41.50 | 41.50 | 40.21 | 40.52 | 40.52 | -0.72% | 2,693 |
| Aug 27, 2024 | 39.48 | 42.49 | 38.51 | 40.81 | 40.81 | 4.67% | 11,716 |
| Aug 26, 2024 | 39.00 | 39.50 | 38.50 | 38.99 | 38.99 | 0.76% | 8,651 |
| Aug 23, 2024 | 40.00 | 40.55 | 38.00 | 38.70 | 38.70 | -5.39% | 9,359 |
| Aug 22, 2024 | 39.97 | 42.50 | 39.50 | 40.90 | 40.90 | 2.70% | 15,978 |
| Aug 21, 2024 | 43.59 | 44.32 | 39.61 | 39.83 | 39.83 | -9.52% | 12,889 |
| Aug 20, 2024 | 45.55 | 46.99 | 42.71 | 44.02 | 44.02 | -6.76% | 6,550 |
| Aug 19, 2024 | 47.00 | 47.39 | 45.50 | 47.21 | 47.21 | 1.23% | 9,412 |
| Aug 16, 2024 | 50.00 | 50.50 | 45.00 | 46.63 | 46.63 | -6.74% | 11,917 |
| Aug 15, 2024 | 50.50 | 51.50 | 50.00 | 50.00 | 50.00 | -2.91% | 3,689 |
| Aug 14, 2024 | 52.50 | 53.75 | 49.50 | 51.50 | 51.50 | -0.96% | 6,682 |
| Aug 13, 2024 | 49.96 | 52.00 | 48.50 | 52.00 | 52.00 | 0.97% | 8,327 |
| Aug 12, 2024 | 50.50 | 52.00 | 44.00 | 51.50 | 51.50 | 1.98% | 3,644 |
| Aug 9, 2024 | 52.00 | 54.50 | 47.94 | 50.50 | 50.50 | -0.98% | 10,007 |
| Aug 8, 2024 | 50.00 | 52.50 | 48.00 | 51.00 | 51.00 | 2.92% | 9,225 |
| Aug 7, 2024 | 51.50 | 52.00 | 49.00 | 49.56 | 49.56 | -5.61% | 8,251 |
| Aug 6, 2024 | 52.50 | 52.50 | 49.00 | 52.50 | 52.50 | 2.94% | 5,863 |
| Aug 5, 2024 | 45.17 | 51.50 | 43.50 | 51.00 | 51.00 | 0.99% | 14,358 |
| Aug 2, 2024 | 53.00 | 54.40 | 49.86 | 50.50 | 50.50 | -9.01% | 13,403 |
| Aug 1, 2024 | 63.50 | 63.50 | 54.00 | 55.50 | 55.50 | -11.20% | 18,008 |
| Jul 31, 2024 | 66.50 | 68.50 | 62.50 | 62.50 | 62.50 | -5.30% | 9,780 |
| Jul 30, 2024 | 71.00 | 71.00 | 65.50 | 66.00 | 66.00 | -6.38% | 8,554 |
| Jul 29, 2024 | 70.50 | 71.00 | 67.75 | 70.50 | 70.50 | 2.92% | 9,683 |
| Jul 26, 2024 | 70.50 | 73.00 | 67.50 | 68.50 | 68.50 | -0.72% | 11,799 |
| Jul 25, 2024 | 70.50 | 72.40 | 68.50 | 69.00 | 69.00 | -2.13% | 8,224 |
| Jul 24, 2024 | 77.50 | 77.55 | 69.00 | 70.50 | 70.50 | -8.44% | 11,874 |
| Jul 23, 2024 | 78.50 | 83.00 | 75.75 | 77.00 | 77.00 | -6.10% | 12,980 |
| Jul 22, 2024 | 74.50 | 85.50 | 74.50 | 82.00 | 82.00 | 4.46% | 17,979 |
| Jul 19, 2024 | 88.50 | 90.94 | 74.00 | 78.50 | 78.50 | -10.80% | 36,961 |
| Jul 18, 2024 | 91.00 | 92.50 | 83.50 | 88.00 | 88.00 | -5.38% | 23,216 |
| Jul 17, 2024 | 106.00 | 109.00 | 86.00 | 93.00 | 93.00 | -11.85% | 44,422 |
| Jul 16, 2024 | 107.50 | 111.50 | 101.50 | 105.50 | 105.50 | -1.86% | 23,645 |
| Jul 15, 2024 | 107.00 | 120.00 | 106.25 | 107.50 | 107.50 | -0.46% | 37,856 |
| Jul 12, 2024 | 117.50 | 119.50 | 100.00 | 108.00 | 108.00 | -10.74% | 53,887 |
| Jul 11, 2024 | 131.00 | 137.00 | 118.01 | 121.00 | 121.00 | -12.95% | 85,374 |
| Jul 10, 2024 | 124.50 | 152.00 | 104.00 | 139.00 | 139.00 | 20.87% | 550,401 |
| Jul 9, 2024 | 98.00 | 127.00 | 85.50 | 115.00 | 115.00 | 91.67% | 1,511,652 |
| Jul 8, 2024 | 60.50 | 62.50 | 60.00 | 60.00 | 60.00 | -1.64% | 53,096 |
| Jul 5, 2024 | 63.00 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 5,406 |
| Jul 3, 2024 | 62.00 | 63.00 | 60.00 | 61.50 | 61.50 | 2.50% | 5,664 |
| Jul 2, 2024 | 66.00 | 67.00 | 60.00 | 60.00 | 60.00 | -8.40% | 12,022 |
| Jul 1, 2024 | 63.00 | 75.00 | 62.50 | 65.50 | 65.50 | -3.68% | 21,666 |
| Jun 28, 2024 | 58.00 | 69.50 | 55.50 | 68.00 | 68.00 | 19.30% | 27,551 |
| Jun 27, 2024 | 59.00 | 63.00 | 57.00 | 57.00 | 57.00 | -2.56% | 8,936 |
| Jun 26, 2024 | 61.50 | 63.50 | 58.00 | 58.50 | 58.50 | -5.65% | 9,411 |
| Jun 25, 2024 | 60.50 | 64.50 | 60.00 | 62.00 | 62.00 | -4.62% | 15,408 |
| Jun 24, 2024 | 58.00 | 65.50 | 55.00 | 65.00 | 65.00 | 16.07% | 28,747 |
| Jun 21, 2024 | 58.50 | 61.00 | 56.00 | 56.00 | 56.00 | -6.67% | 16,722 |
| Jun 20, 2024 | 61.00 | 64.51 | 57.00 | 60.00 | 60.00 | 6.19% | 63,005 |
| Jun 18, 2024 | 59.00 | 59.50 | 54.50 | 56.50 | 56.50 | -5.04% | 20,537 |
| Jun 17, 2024 | 72.00 | 77.50 | 57.50 | 59.50 | 59.50 | -8.46% | 78,673 |
| Jun 14, 2024 | 66.50 | 72.00 | 64.50 | 65.00 | 65.00 | -10.96% | 23,218 |
| Jun 13, 2024 | 82.50 | 82.50 | 70.50 | 73.00 | 73.00 | -8.75% | 28,377 |