Pineapple Financial Inc. (PTIV)
NYSEAMERICAN: PTIV · Real-Time Price · USD
0.9800
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Pineapple Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.94 | 0.98 | 0.90 | 0.98 | 0.98 | 3.08% | 51,332 |
| Oct 22, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | 0.95 | -2.98% | 91,302 |
| Oct 21, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 1.43% | 57,126 |
| Oct 20, 2026 | 0.94 | 1.01 | 0.92 | 0.97 | 0.97 | 1.69% | 140,139 |
| Oct 19, 2026 | 0.89 | 0.97 | 0.89 | 0.95 | 0.95 | 6.74% | 98,110 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.86 | 0.89 | 0.89 | -2.18% | 155,307 |
| Oct 15, 2026 | 0.83 | 0.91 | 0.78 | 0.91 | 0.91 | 5.95% | 103,846 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.82 | 0.86 | 0.86 | -12.37% | 263,828 |
| Oct 13, 2026 | 0.86 | 0.98 | 0.78 | 0.98 | 0.98 | 18.57% | 417,105 |
| Oct 12, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.20% | 23,965 |
| Oct 9, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.76% | 38,612 |
| Oct 8, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -6.67% | 113,970 |
| Oct 7, 2026 | 0.91 | 0.92 | 0.85 | 0.88 | 0.88 | -3.91% | 73,680 |
| Oct 6, 2026 | 0.87 | 0.94 | 0.83 | 0.92 | 0.92 | 4.82% | 163,050 |
| Oct 5, 2026 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -6.20% | 290,067 |
| Oct 2, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | 0.93 | -0.63% | 245,810 |
| Oct 1, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -2.73% | 125,023 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.54% | 109,864 |
| Sep 29, 2026 | 1.00 | 1.05 | 0.96 | 0.99 | 0.99 | 2.05% | 243,160 |
| Sep 28, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -3.00% | 151,886 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | 1.00 | -0.99% | 354,973 |
| Sep 24, 2026 | 0.99 | 1.04 | 0.91 | 1.01 | 1.01 | 10.02% | 68,092 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -4.37% | 72,396 |
| Sep 22, 2026 | 0.91 | 1.04 | 0.88 | 0.96 | 0.96 | 8.60% | 189,965 |
| Sep 21, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | 1.34% | 90,863 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -5.99% | 119,800 |
| Sep 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 3.70% | 14,219 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.33% | 32,085 |
| Sep 15, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.56% | 44,546 |
| Sep 14, 2026 | 0.97 | 1.04 | 0.92 | 0.95 | 0.95 | 0.43% | 92,516 |
| Sep 11, 2026 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -0.40% | 8,074 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.51% | 14,063 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.94 | 0.95 | 0.95 | -0.63% | 71,050 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | 0.62% | 132,136 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | 0.96 | -2.04% | 91,429 |
| 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 |