Pineapple Financial Inc. (PAPL) Historical Stock Data

2.46 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PAPL is down -0.62% a day on average. There have been 15 days where Pineapple Financial Inc. closed green and 15 days where PAPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	2.48	2.46	↓$0.02 (-0.81%)	2.37	2.48	18.09K
2025-12-18	2.35	2.46	↑$0.11 (4.68%)	2.35	2.46	22.55K
2025-12-17	2.58	2.37	↓$0.21 (-8.14%)	2.37	2.67	50.08K
2025-12-16	2.51	2.65	↑$0.14 (5.58%)	2.42	2.77	71.57K
2025-12-15	2.78	2.59	↓$0.19 (-6.83%)	2.30	2.82	55.51K
2025-12-12	2.99	2.75	↓$0.24 (-8.03%)	2.75	3.13	133.09K
2025-12-11	2.77	2.74	↓$0.03 (-1.08%)	2.57	3.00	247.37K
2025-12-10	3.99	3.67	↓$0.32 (-8.02%)	3.60	4.77	2.96M
2025-12-09	3.10	3.49	↑$0.39 (12.42%)	3.10	3.60	58.86K
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