Pineapple Financial Inc. (PAPL) Historical Stock Data
3.37 ↑0.10 (3.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAPL is down -1.11% a day on average. There have been 13 days where Pineapple Financial Inc. closed green and 17 days where PAPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.12 | 3.37 | ↑$0.25 (8.01%) | 3.12 | 3.46 | 5.73K |
| 2025-12-05 | 3.78 | 3.27 | ↓$0.51 (-13.49%) | 3.27 | 3.78 | 32.12K |
| 2025-12-04 | 3.23 | 3.69 | ↑$0.47 (14.42%) | 3.22 | 3.84 | 17.81K |
| 2025-12-03 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.22 | 3.45 | 12.17K |
| 2025-12-02 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.00 | 3.42 | 14.17K |
| 2025-12-01 | 3.45 | 3.17 | ↓$0.28 (-8.12%) | 3.08 | 3.45 | 8.74K |
| 2025-11-28 | 3.33 | 3.44 | ↑$0.11 (3.30%) | 3.02 | 3.44 | 26.39K |
| 2025-11-26 | 3.15 | 2.88 | ↓$0.27 (-8.57%) | 2.84 | 3.15 | 6.62K |
| 2025-11-25 | 2.69 | 2.83 | ↑$0.14 (5.20%) | 2.69 | 2.84 | 7.95K |
| 2025-11-24 | 2.63 | 2.69 | ↑$0.06 (2.28%) | 2.63 | 2.75 | 11.08K |
| 2025-11-21 | 2.57 | 2.68 | ↑$0.11 (4.31%) | 2.45 | 2.72 | 6.95K |
| 2025-11-20 | 2.86 | 2.61 | ↓$0.25 (-8.73%) | 2.61 | 2.86 | 12.03K |
| 2025-11-19 | 2.78 | 2.78 | ↑$0.00 (0.00%) | 2.78 | 3.02 | 7.35K |
| 2025-11-18 | 2.98 | 2.87 | ↓$0.11 (-3.53%) | 2.80 | 2.98 | 11.97K |
| 2025-11-17 | 3.12 | 2.87 | ↓$0.25 (-8.01%) | 2.87 | 3.24 | 15.18K |
| 2025-11-14 | 3.16 | 3.23 | ↑$0.07 (2.22%) | 3.13 | 3.24 | 2.93K |
| 2025-11-13 | 3.21 | 3.24 | ↑$0.03 (0.93%) | 3.09 | 3.29 | 4.87K |
| 2025-11-12 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.07 | 3.37 | 9.05K |
| 2025-11-11 | 3.14 | 3.27 | ↑$0.13 (4.14%) | 3.12 | 3.31 | 12.22K |
| 2025-11-10 | 3.35 | 3.25 | ↓$0.10 (-3.07%) | 3.21 | 3.38 | 8.84K |
| 2025-11-07 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.10 | 3.37 | 27.63K |
| 2025-11-06 | 3.42 | 3.34 | ↓$0.08 (-2.34%) | 3.27 | 3.51 | 10.59K |
| 2025-11-05 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.10 | 3.58 | 51.54K |
| 2025-11-04 | 3.70 | 3.50 | ↓$0.20 (-5.41%) | 3.50 | 3.91 | 18.45K |
| 2025-11-03 | 3.94 | 3.79 | ↓$0.15 (-3.81%) | 3.60 | 4.01 | 13.41K |
| 2025-10-31 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.87 | 4.32 | 16.35K |
| 2025-10-30 | 4.36 | 4.25 | ↓$0.11 (-2.52%) | 3.75 | 4.36 | 38.87K |
| 2025-10-29 | 4.45 | 4.50 | ↑$0.05 (1.12%) | 4.29 | 4.60 | 23.81K |
| 2025-10-28 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.35 | 4.60 | 57.49K |
| 2025-10-27 | 4.83 | 4.50 | ↓$0.33 (-6.83%) | 4.41 | 4.99 | 37.75K |
Create an account or log in to view more rows.
$PAPL BULLS ALPHA
BEARS BETA
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL has just been halted from trading.
$PAPL what happens?