Indicators

Markets:

News

Pineapple Financial Inc. Common Stock (NY:PAPL)

4.620 -0.440 (-8.70%)

Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2025	4.870	5.000	4.330	4.620	112,863	-0.44(-8.70%)
Aug 14, 2025	4.420	5.300	4.351	5.060	338,866	+0.61(+13.71%)
Aug 13, 2025	4.430	4.513	4.170	4.450	279,341	-0.22(-4.71%)
Aug 12, 2025	4.750	5.810	4.240	4.670	1,012,993	-0.13(-2.71%)
Aug 11, 2025	4.080	5.050	3.910	4.800	1,166,262	-0.10(-2.04%)
Aug 08, 2025	2.780	5.510	2.780	4.900	75,254,448	+2.08(+73.76%)
Aug 07, 2025	2.890	2.958	2.770	2.820	60,772	-0.04(-1.40%)
Aug 06, 2025	3.510	3.610	2.797	2.860	223,627	-0.61(-17.58%)
Aug 05, 2025	3.560	3.820	3.470	3.470	131,923	-0.06(-1.70%)
Aug 04, 2025	3.970	4.084	3.330	3.530	169,801	-0.78(-18.10%)
Aug 01, 2025	4.160	4.900	4.020	4.310	530,026	-0.83(-16.15%)
Jul 31, 2025	3.790	7.880	3.540	5.140	33,528,672	+2.17(+73.06%)
Jul 30, 2025	3.270	3.300	2.930	2.970	88,481	-0.29(-8.90%)
Jul 29, 2025	3.710	3.710	3.260	3.260	63,144	-0.43(-11.65%)
Jul 28, 2025	3.820	3.870	3.615	3.690	101,279	-0.33(-8.21%)
Jul 25, 2025	4.370	4.390	3.850	4.020	302,608	-0.73(-15.37%)
Jul 24, 2025	4.450	4.930	4.320	4.750	452,693	-1.20(-20.17%)
Jul 23, 2025	8.470	9.530	4.910	5.950	25,677,176	+2.45(+70.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.