Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.68	0.68	0.63	0.67	0.67	-4.09%	58,886
Nov 12, 2026	0.75	0.75	0.70	0.70	0.70	-4.66%	36,463
Nov 11, 2026	0.71	0.75	0.71	0.74	0.74	3.52%	40,967
Nov 10, 2026	0.72	0.73	0.71	0.71	0.71	-1.33%	19,385
Nov 9, 2026	0.77	0.78	0.71	0.72	0.72	-3.64%	17,755
Nov 6, 2026	0.78	0.78	0.70	0.75	0.75	-1.72%	32,267
Nov 5, 2026	0.78	0.78	0.70	0.76	0.76	1.64%	129,815
Nov 4, 2026	0.73	0.81	0.73	0.75	0.75	2.33%	101,017
Nov 3, 2026	0.74	0.77	0.73	0.73	0.73	0.60%	51,754
Nov 2, 2026	0.79	0.81	0.72	0.73	0.73	-2.96%	52,729
Oct 30, 2026	0.84	0.89	0.73	0.75	0.75	-14.47%	68,420
Oct 29, 2026	0.90	0.90	0.86	0.88	0.88	-8.58%	31,227
Oct 28, 2026	0.85	0.96	0.78	0.96	0.96	8.94%	48,431
Oct 27, 2026	0.87	0.89	0.85	0.88	0.88	1.05%	34,305
Oct 26, 2026	0.86	0.92	0.85	0.87	0.87	-11.22%	226,006
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