Pineapple Financial Inc. (PAPL)
AMEX: PAPL
· Real-Time Price · USD
4.59
-0.47 (-9.29%)
At close: Aug 15, 2025, 2:27 PM
PAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.42 | 5.30 | 4.35 | 5.06 | 5.06 | 13.71% | 331,302 |
| 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 |
| Aug 7, 2025 | 2.89 | 2.96 | 2.77 | 2.82 | 2.82 | -1.40% | 61,606 |
| Aug 6, 2025 | 3.51 | 3.61 | 2.80 | 2.86 | 2.86 | -17.58% | 224,014 |
| Aug 5, 2025 | 3.56 | 3.82 | 3.47 | 3.47 | 3.47 | -1.70% | 133,639 |
| Aug 4, 2025 | 3.97 | 4.08 | 3.33 | 3.53 | 3.53 | -18.10% | 172,400 |
| Aug 1, 2025 | 4.16 | 4.90 | 4.02 | 4.31 | 4.31 | -16.15% | 530,026 |
| Jul 31, 2025 | 3.79 | 7.88 | 3.54 | 5.14 | 5.14 | 73.06% | 33,556,800 |
| Jul 30, 2025 | 3.27 | 3.30 | 2.93 | 2.97 | 2.97 | -8.90% | 88,603 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.26 | 3.26 | 3.26 | -11.65% | 63,209 |
| Jul 28, 2025 | 3.82 | 3.87 | 3.62 | 3.69 | 3.69 | -8.21% | 102,508 |
| Jul 25, 2025 | 4.37 | 4.39 | 3.85 | 4.02 | 4.02 | -15.37% | 2,295,784 |
| Jul 24, 2025 | 4.45 | 4.93 | 4.32 | 4.75 | 4.75 | -20.17% | 2,295,784 |
| Jul 23, 2025 | 8.47 | 9.53 | 4.91 | 5.95 | 5.95 | 70.00% | 25,704,500 |
| Jul 22, 2025 | 3.24 | 5.03 | 2.67 | 3.50 | 3.50 | 7.69% | 2,295,784 |
| Jul 21, 2025 | 2.11 | 3.30 | 2.11 | 3.25 | 3.25 | 3.17% | 20,400 |
| Jul 18, 2025 | 3.11 | 3.40 | 2.85 | 3.15 | 3.15 | 3.28% | 20,000 |