Pineapple Financial Inc. (PAPL)
AMEX: PAPL
· Real-Time Price · USD
7.22
0.68 (10.40%)
At close: Sep 08, 2025, 3:59 PM
6.91
-4.29%
After-hours: Sep 08, 2025, 07:59 PM EDT
PAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.22 | 9.13 | 5.07 | 6.54 | 6.54 | 57.97% | 63,097,060 |
| Sep 4, 2025 | 3.72 | 4.15 | 3.70 | 4.14 | 4.14 | 8.66% | 95,200 |
| Sep 3, 2025 | 3.85 | 3.90 | 3.72 | 3.81 | 3.81 | 1.87% | 97,419 |
| Sep 2, 2025 | 4.72 | 4.73 | 3.32 | 3.74 | 3.74 | -6.97% | 645,800 |
| Aug 29, 2025 | 4.21 | 4.21 | 3.85 | 4.02 | 4.02 | -1.95% | 49,800 |
| Aug 28, 2025 | 3.73 | 4.21 | 3.60 | 4.10 | 4.10 | 14.53% | 92,368 |
| Aug 27, 2025 | 3.80 | 3.84 | 3.58 | 3.58 | 3.58 | 3.17% | 68,778 |
| Aug 26, 2025 | 3.90 | 3.95 | 3.42 | 3.47 | 3.47 | -8.68% | 95,400 |
| Aug 25, 2025 | 4.11 | 4.23 | 3.80 | 3.80 | 3.80 | -11.21% | 121,450 |
| Aug 22, 2025 | 4.35 | 4.42 | 4.02 | 4.28 | 4.28 | -3.17% | 96,131 |
| Aug 21, 2025 | 5.01 | 5.01 | 4.32 | 4.42 | 4.42 | -13.50% | 123,300 |
| Aug 20, 2025 | 5.22 | 5.34 | 4.78 | 5.11 | 5.11 | 0.39% | 124,900 |
| Aug 19, 2025 | 4.89 | 5.60 | 4.76 | 5.09 | 5.09 | 0.39% | 270,700 |
| Aug 18, 2025 | 4.77 | 5.18 | 4.61 | 5.07 | 5.07 | 9.74% | 225,000 |
| Aug 15, 2025 | 4.87 | 5.00 | 4.33 | 4.62 | 4.62 | -8.70% | 113,200 |
| Aug 14, 2025 | 4.42 | 5.30 | 4.35 | 5.06 | 5.06 | 13.71% | 340,001 |
| Aug 13, 2025 | 4.43 | 4.51 | 4.17 | 4.45 | 4.45 | -4.71% | 284,431 |
| Aug 12, 2025 | 4.75 | 5.81 | 4.24 | 4.67 | 4.67 | -2.71% | 1,017,604 |
| Aug 11, 2025 | 4.08 | 5.05 | 3.91 | 4.80 | 4.80 | -2.04% | 1,168,900 |
| Aug 8, 2025 | 2.78 | 5.51 | 2.78 | 4.90 | 4.90 | 73.76% | 75,254,400 |