Pineapple Financial Inc. (PAPL)
AMEX: PAPL
· Real-Time Price · USD
5.25
-0.18 (-3.31%)
At close: Oct 15, 2025, 3:59 PM
5.25
0.00%
After-hours: Oct 15, 2025, 07:54 PM EDT
PAPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.61 | 5.63 | 5.31 | 5.43 | 5.43 | -3.38% | 40,313 |
| Oct 13, 2025 | 5.90 | 5.90 | 5.42 | 5.62 | 5.62 | -1.23% | 40,700 |
| Oct 10, 2025 | 5.97 | 5.98 | 5.60 | 5.69 | 5.69 | -2.74% | 64,086 |
| Oct 9, 2025 | 6.10 | 6.15 | 5.73 | 5.85 | 5.85 | -2.99% | 49,100 |
| Oct 8, 2025 | 5.70 | 6.10 | 5.43 | 6.03 | 6.03 | 5.79% | 65,629 |
| Oct 7, 2025 | 5.31 | 6.23 | 5.14 | 5.70 | 5.70 | 9.40% | 301,401 |
| Oct 6, 2025 | 5.48 | 5.48 | 5.20 | 5.21 | 5.21 | -4.40% | 62,600 |
| Oct 3, 2025 | 5.60 | 5.73 | 5.13 | 5.45 | 5.45 | -4.55% | 122,516 |
| Oct 2, 2025 | 5.67 | 5.88 | 5.55 | 5.71 | 5.71 | -2.89% | 64,764 |
| Oct 1, 2025 | 5.80 | 5.91 | 5.72 | 5.88 | 5.88 | 4.44% | 42,700 |
| Sep 30, 2025 | 5.47 | 5.87 | 5.47 | 5.63 | 5.63 | -3.26% | 48,000 |
| Sep 29, 2025 | 5.67 | 6.01 | 5.67 | 5.82 | 5.82 | 2.65% | 43,900 |
| Sep 26, 2025 | 5.79 | 6.14 | 5.33 | 5.67 | 5.67 | -2.74% | 90,847 |
| Sep 25, 2025 | 5.95 | 6.10 | 5.75 | 5.83 | 5.83 | -5.20% | 87,300 |
| Sep 24, 2025 | 6.13 | 6.39 | 5.80 | 6.15 | 6.15 | -1.60% | 93,300 |
| Sep 23, 2025 | 6.77 | 6.77 | 6.05 | 6.25 | 6.25 | -5.16% | 86,983 |
| Sep 22, 2025 | 6.15 | 6.75 | 6.15 | 6.59 | 6.59 | 6.46% | 130,215 |
| Sep 19, 2025 | 7.00 | 7.03 | 6.09 | 6.19 | 6.19 | -5.06% | 253,900 |
| Sep 18, 2025 | 6.37 | 6.65 | 6.15 | 6.52 | 6.52 | 7.41% | 244,400 |
| Sep 17, 2025 | 6.23 | 6.39 | 6.01 | 6.07 | 6.07 | 0.00% | 129,200 |
Page 1 of 25