Pineapple Financial, Inc. PAPL
AMEX · United States · Finance
$0.9330-0.01 (-0.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | -0.64% | $0.94 | $0.98 | $0.93 | 203.29K |
| 2026-10-01 | $0.94 | -2.69% | $0.93 | $0.98 | $0.93 | 123.70K |
| 2026-09-30 | $0.96 | -2.53% | $1.00 | $1.00 | $0.94 | 109.90K |
| 2026-09-29 | $0.99 | +2.06% | $1.00 | $1.05 | $0.96 | 242.70K |
| 2026-09-28 | $0.97 | -3.00% | $1.00 | $1.06 | $0.97 | 147.40K |
| 2026-09-25 | $1.00 | -0.99% | $1.02 | $1.10 | $0.98 | 355.00K |
| 2026-09-24 | $1.01 | +10.02% | $0.99 | $1.04 | $0.91 | 68.00K |
| 2026-09-23 | $0.92 | -4.37% | $0.96 | $0.98 | $0.92 | 72.40K |
| 2026-09-22 | $0.96 | +8.60% | $0.91 | $1.04 | $0.88 | 185.80K |
| 2026-09-21 | $0.88 | +1.38% | $0.89 | $0.92 | $0.86 | 88.70K |
| 2026-09-18 | $0.87 | -6.03% | $0.93 | $0.93 | $0.86 | 118.10K |
| 2026-09-17 | $0.93 | +3.69% | $0.91 | $0.93 | $0.91 | 13.90K |
| 2026-09-16 | $0.89 | -1.32% | $0.90 | $0.92 | $0.89 | 31.50K |
| 2026-09-15 | $0.91 | -4.53% | $0.92 | $0.95 | $0.89 | 43.10K |
| 2026-09-14 | $0.95 | +0.42% | $0.97 | $1.04 | $0.92 | 92.10K |
| 2026-09-11 | $0.95 | -0.42% | $0.94 | $0.99 | $0.94 | 8.10K |
| 2026-09-10 | $0.95 | -0.52% | $0.95 | $0.96 | $0.93 | 14.10K |
| 2026-09-09 | $0.95 | -0.62% | $1.00 | $1.00 | $0.94 | 71.00K |
| 2026-09-08 | $0.96 | +0.63% | $1.05 | $1.05 | $0.95 | 131.10K |
| 2026-09-04 | $0.95 | -2.05% | $0.98 | $0.98 | $0.93 | 91.40K |
| 2026-09-03 | $0.98 | +2.20% | $0.98 | $0.99 | $0.93 | 35.10K |
| 2026-09-02 | $0.95 | -3.34% | $0.97 | $0.97 | $0.93 | 21.50K |
| 2026-09-01 | $0.99 | -1.30% | $1.02 | $1.02 | $0.95 | 20.00K |
| 2026-08-31 | $1.00 | 0.00% | $1.02 | $1.06 | $0.97 | 56.90K |
| 2026-08-28 | $1.00 | -4.76% | $1.04 | $1.14 | $0.98 | 51.20K |
| 2026-08-27 | $1.05 | -2.78% | $1.13 | $1.13 | $1.05 | 59.50K |
| 2026-08-26 | $1.08 | -3.57% | $1.13 | $1.15 | $1.07 | 39.80K |
| 2026-08-25 | $1.12 | -2.61% | $1.18 | $1.19 | $1.12 | 29.90K |
| 2026-08-24 | $1.15 | 0.00% | $1.13 | $1.20 | $1.11 | 35.60K |
| 2026-08-21 | $1.15 | +7.48% | $1.03 | $1.20 | $1.03 | 91.00K |
| 2026-08-20 | $1.07 | +7.00% | $1.03 | $1.20 | $1.02 | 185.50K |
| 2026-08-19 | $1.00 | -0.99% | $1.04 | $1.06 | $1.00 | 71.10K |
| 2026-08-18 | $1.01 | -2.88% | $1.04 | $1.04 | $1.01 | 5.20K |
| 2026-08-17 | $1.04 | -0.95% | $1.07 | $1.08 | $1.03 | 8.50K |
| 2026-08-14 | $1.05 | -1.87% | $1.06 | $1.10 | $1.03 | 22.60K |
| 2026-08-13 | $1.07 | +4.90% | $1.00 | $1.13 | $1.00 | 62.50K |
| 2026-08-12 | $1.02 | -2.86% | $1.07 | $1.08 | $1.00 | 105.20K |
| 2026-08-11 | $1.05 | -5.41% | $1.11 | $1.12 | $1.05 | 25.50K |
| 2026-08-10 | $1.11 | +0.91% | $1.06 | $1.20 | $1.06 | 68.80K |
| 2026-08-07 | $1.10 | -5.17% | $1.14 | $1.16 | $0.99 | 78.70K |
| 2026-08-06 | $1.16 | -3.33% | $1.15 | $1.18 | $1.12 | 14.60K |
| 2026-08-05 | $1.20 | -3.23% | $1.17 | $1.21 | $1.16 | 35.10K |
| 2026-08-04 | $1.24 | +0.81% | $1.24 | $1.25 | $1.15 | 69.50K |
| 2026-08-03 | $1.23 | +7.89% | $1.13 | $1.28 | $1.13 | 140.00K |
| 2026-07-31 | $1.14 | -8.80% | $1.23 | $1.23 | $1.07 | 70.30K |
| 2026-07-30 | $1.25 | +2.46% | $1.22 | $1.28 | $1.19 | 94.50K |
| 2026-07-29 | $1.22 | +5.17% | $1.16 | $1.26 | $1.16 | 150.70K |
| 2026-07-28 | $1.16 | +1.75% | $1.13 | $1.18 | $1.08 | 137.60K |
| 2026-07-27 | $1.14 | -0.87% | $1.12 | $1.15 | $1.02 | 146.70K |
| 2026-07-24 | $1.15 | +7.48% | $1.09 | $1.20 | $1.06 | 286.60K |
| 2026-07-23 | $1.07 | +7.00% | $0.96 | $1.15 | $0.96 | 403.30K |
| 2026-07-22 | $1.00 | +31.58% | $0.76 | $1.04 | $0.76 | 1.22M |
| 2026-07-21 | $0.76 | -13.44% | $0.96 | $0.96 | $0.62 | 5.85M |
| 2026-07-20 | $0.88 | -3.52% | $0.88 | $0.90 | $0.87 | 7.77M |
| 2026-07-17 | $0.91 | -3.40% | $0.91 | $0.94 | $0.91 | 11.80K |
| 2026-07-16 | $0.94 | -1.88% | $0.94 | $0.96 | $0.91 | 28.80K |
| 2026-07-15 | $0.96 | +2.02% | $0.95 | $0.97 | $0.94 | 22.80K |
| 2026-07-14 | $0.94 | -2.49% | $0.94 | $0.95 | $0.93 | 32.20K |
| 2026-07-13 | $0.96 | +1.79% | $0.90 | $0.98 | $0.90 | 28.20K |
| 2026-07-10 | $0.95 | -0.21% | $0.96 | $0.96 | $0.92 | 23.80K |
| 2026-07-09 | $0.95 | +2.70% | $0.93 | $1.02 | $0.93 | 110.00K |
| 2026-07-08 | $0.93 | -3.34% | $0.92 | $0.95 | $0.87 | 31.90K |
| 2026-07-07 | $0.96 | -4.30% | $0.93 | $1.00 | $0.93 | 84.80K |
| 2026-07-06 | $1.00 | +1.01% | $0.93 | $1.00 | $0.93 | 21.70K |
| 2026-07-02 | $0.99 | -2.94% | $1.01 | $1.03 | $0.96 | 21.00K |
| 2026-07-01 | $1.02 | +0.99% | $1.00 | $1.06 | $0.99 | 31.70K |
| 2026-06-30 | $1.01 | -0.98% | $0.99 | $1.02 | $0.99 | 51.10K |
| 2026-06-29 | $1.02 | +14.61% | $0.92 | $1.03 | $0.89 | 85.30K |
| 2026-06-26 | $0.89 | +8.94% | $0.80 | $0.91 | $0.80 | 55.90K |
| 2026-06-25 | $0.82 | -8.51% | $0.86 | $0.90 | $0.80 | 101.70K |
| 2026-06-24 | $0.89 | -6.00% | $0.99 | $0.99 | $0.87 | 48.70K |
| 2026-06-23 | $0.95 | -4.04% | $1.00 | $1.00 | $0.95 | 52.30K |
| 2026-06-22 | $0.99 | -1.00% | $1.02 | $1.03 | $0.98 | 70.40K |
| 2026-06-18 | $1.00 | -6.54% | $1.04 | $1.08 | $1.00 | 76.70K |
| 2026-06-17 | $1.07 | +3.88% | $1.02 | $1.09 | $1.02 | 68.60K |
| 2026-06-16 | $1.03 | 0.00% | $1.05 | $1.12 | $1.03 | 136.10K |
| 2026-06-15 | $1.03 | +3.00% | $1.00 | $1.06 | $1.00 | 93.60K |
| 2026-06-12 | $1.00 | -2.63% | $1.04 | $1.04 | $0.98 | 57.00K |
| 2026-06-11 | $1.03 | +0.69% | $0.99 | $1.07 | $0.99 | 41.10K |
| 2026-06-10 | $1.02 | +0.99% | $0.97 | $1.05 | $0.97 | 81.60K |
| 2026-06-09 | $1.01 | -2.88% | $1.07 | $1.10 | $0.98 | 102.30K |
| 2026-06-08 | $1.04 | +10.64% | $0.96 | $1.20 | $0.96 | 366.80K |
| 2026-06-05 | $0.94 | -8.74% | $1.00 | $1.04 | $0.93 | 111.10K |
| 2026-06-04 | $1.03 | 0.00% | $1.02 | $1.07 | $1.01 | 64.20K |
| 2026-06-03 | $1.03 | -3.74% | $1.09 | $1.09 | $1.02 | 77.70K |
| 2026-06-02 | $1.07 | 0.00% | $1.08 | $1.12 | $1.05 | 64.40K |
| 2026-06-01 | $1.07 | 0.00% | $1.09 | $1.15 | $1.05 | 222.40K |
| 2026-05-29 | $1.07 | 0.00% | $1.11 | $1.11 | $1.06 | 117.40K |
| 2026-05-28 | $1.07 | +3.88% | $1.02 | $1.09 | $0.92 | 121.10K |
| 2026-05-27 | $1.03 | -2.83% | $1.05 | $1.08 | $1.01 | 144.60K |