Dark

PEGY
Pineapple Energy Inc. Common Stock
stock NASDAQ

Inactive

Nov 18, 2024

3.34USD+3.086%(+0.10)96,248

Pre-market

0.00USD-100.000%(-3.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-18	3.2200	3.4200	3.1600	3.3400	+3.086%	96,248	0.000%
2024-11-15	3.5200	3.5200	3.2300	3.2400	-6.087%	118,955	+3.086%
2024-11-14	3.2000	3.7099	3.0400	3.4500	+9.524%	355,401	-3.188%
2024-11-13	3.1500	3.3886	3.1100	3.1500	-1.254%	143,274	+6.032%
2024-11-12	3.1200	3.3000	3.0500	3.1900	+0.314%	169,000	+4.702%
2024-11-11	3.0800	3.2403	3.0000	3.1800	+2.913%	132,969	+5.031%
2024-11-08	3.3000	3.3400	2.8737	3.0900	-3.438%	1,029,496	+8.091%
2024-11-07	2.9400	3.2499	2.9400	3.2000	+4.918%	190,399	+4.375%
2024-11-06	3.4000	3.4209	2.8501	3.0500	-13.105%	318,441	+9.508%
2024-11-05	3.5700	3.5800	3.4000	3.5100	-1.404%	109,952	-4.843%
2024-11-04	3.8800	3.9600	3.4900	3.5600	-10.327%	281,789	-6.180%
2024-11-01	3.9500	4.0600	3.8800	3.9700	+0.761%	205,438	-15.869%
2024-10-31	4.1700	4.1806	3.9000	3.9400	-4.369%	140,899	-15.228%
2024-10-30	4.2000	4.3000	4.0500	4.1200	-3.963%	237,787	-18.932%
2024-10-29	4.5600	4.5900	4.1000	4.2900	-5.507%	361,863	-22.145%
2024-10-28	4.5800	4.7493	4.3600	4.5400	-4.017%	710,223	-26.432%
2024-10-25	4.5200	4.9800	4.5000	4.7300	+5.111%	606,898	-29.387%
2024-10-24	4.7900	5.1100	4.2200	4.5000	+7.656%	3,313,431	-25.778%
2024-10-23	5.0600	5.1450	4.0500	4.1800	-18.200%	1,049,736	-20.096%
2024-10-22	6.0300	6.0300	5.0000	5.1100	-21.263%	939,401	-34.638%
2024-10-21	7.0500	7.5700	6.0500	6.4900	-20.368%	1,403,824	-48.536%
2024-10-18	8.2400	12.1800	7.2000	8.1500	+47.913%	31,693,973	-59.018%
2024-10-17	5.3000	7.2500	4.6800	5.5100	+8.679%	3,306,206	-39.383%
2024-10-16	5.1250	5.3750	5.0000	5.0700	-1.934%	275,896	-34.122%
2024-10-15	5.0500	5.4250	5.0000	5.1700	-17.147%	383,718	-35.397%
2024-10-14	6.0600	6.5950	5.7750	6.2400	+4.962%	322,030	-46.474%
2024-10-11	5.6800	6.3000	5.3000	5.9450	+3.391%	255,936	-43.818%
2024-10-10	7.0100	7.0100	5.5650	5.7500	+5.699%	1,684,825	-41.913%
2024-10-09	5.0500	5.5500	4.9000	5.4400	+6.667%	258,820	-38.603%
2024-10-08	5.4050	5.4050	4.9650	5.1000	-9.253%	343,577	-34.510%
2024-10-07	5.8800	6.0000	5.5000	5.6200	-10.152%	283,523	-40.569%
2024-10-04	6.3750	6.4700	5.9000	6.2550	-7.675%	379,508	-46.603%
2024-10-03	8.4000	8.4950	6.6550	6.7750	+17.929%	3,493,472	-50.701%
2024-10-02	6.2000	6.2000	5.6050	5.7450	-8.080%	126,746	-41.862%
2024-10-01	6.6550	6.6550	6.2000	6.2500	-6.786%	132,227	-46.560%
2024-09-30	6.9750	6.9750	6.5450	6.7050	-3.317%	123,784	-50.186%
2024-09-27	6.8700	7.0300	6.7950	6.9350	+1.389%	83,669	-51.839%
2024-09-26	6.9650	7.0650	6.8000	6.8400	-1.795%	92,805	-51.170%
2024-09-25	7.2400	7.3500	6.6700	6.9650	-4.195%	132,314	-52.046%
2024-09-24	7.3000	7.4550	7.0300	7.2700	-1.557%	107,602	-54.058%
2024-09-23	7.6300	7.6950	7.2600	7.3850	-0.939%	149,437	-54.773%
2024-09-20	7.4750	8.7900	7.1350	7.4550	-2.230%	533,087	-55.198%
2024-09-19	7.4850	7.9250	7.1550	7.6250	+3.390%	122,897	-56.197%
2024-09-18	7.7000	7.9450	7.1000	7.3750	-3.405%	132,228	-54.712%
2024-09-17	7.4400	8.2450	7.2500	7.6350	+4.161%	217,212	-56.254%
2024-09-16	8.0100	8.0100	7.0000	7.3300	-5.358%	201,878	-54.434%
2024-09-13	8.9000	9.0850	7.2050	7.7450	-16.134%	561,060	-56.875%
2024-09-12	11.0450	11.6800	8.8200	9.2350	+6.028%	2,293,269	-63.833%
2024-09-11	10.1950	10.2000	8.3200	8.7100	-14.187%	238,812	-61.653%
2024-09-10	13.3900	13.5000	9.9850	10.1500	-30.693%	248,709	-67.094%
2024-09-09	21.7500	21.9950	14.0100	14.6450	-63.813%	229,234	-77.194%
2024-09-06	40.2500	43.9150	37.6800	40.4700	-4.933%	13,514	-91.747%
2024-09-05	34.7500	44.3450	34.0000	42.5700	+16.806%	17,121	-92.154%
2024-09-04	39.2200	39.2200	35.1150	36.4450	-7.217%	6,260	-90.836%
2024-09-03	40.0000	40.0000	39.1000	39.2800	+0.460%	2,389	-91.497%
2024-08-30	39.9100	40.8145	39.0000	39.1000	-2.384%	3,020	-91.458%
2024-08-29	39.5750	40.2950	39.0050	40.0550	-1.135%	2,285	-91.661%
2024-08-28	41.5000	41.5000	40.2100	40.5150	-0.723%	2,693	-91.756%
2024-08-27	39.4800	42.4850	38.5050	40.8100	+4.668%	11,716	-91.816%
2024-08-26	39.0000	39.4950	38.5000	38.9900	+0.762%	8,651	-91.434%
2024-08-23	40.0000	40.5500	38.0000	38.6950	-5.391%	9,359	-91.368%
2024-08-22	39.9700	42.5000	39.5000	40.9000	+2.699%	15,979	-91.834%
2024-08-21	43.5850	44.3150	39.6050	39.8250	-9.519%	12,889	-91.613%
2024-08-20	45.5500	46.9850	42.7050	44.0150	-6.758%	6,550	-92.412%
2024-08-19	47.0000	47.3900	45.5000	47.2050	+1.233%	9,413	-92.924%
2024-08-16	50.0000	50.5000	45.0000	46.6300	-6.740%	11,917	-92.837%
2024-08-15	50.5000	51.5000	50.0000	50.0000	-2.913%	3,690	-93.320%
2024-08-14	52.5000	53.7500	49.5000	51.5000	-0.962%	6,682	-93.515%
2024-08-13	49.9550	52.0000	48.5000	52.0000	+0.971%	8,327	-93.577%
2024-08-12	50.5000	52.0000	44.0000	51.5000	+1.980%	3,645	-93.515%
2024-08-09	52.0000	54.5000	47.9400	50.5000	-0.980%	10,008	-93.386%
2024-08-08	50.0000	52.5000	48.0000	51.0000	+2.916%	9,225	-93.451%
2024-08-07	51.5000	52.0000	49.0000	49.5550	-5.610%	8,252	-93.260%
2024-08-06	52.5000	52.5000	49.0000	52.5000	+2.941%	5,863	-93.638%
2024-08-05	45.1700	51.5000	43.5000	51.0000	+0.990%	14,358	-93.451%
2024-08-02	53.0000	54.4000	49.8600	50.5000	-9.009%	13,404	-93.386%
2024-08-01	63.5000	63.5000	54.0000	55.5000	-11.200%	18,008	-93.982%
2024-07-31	66.5000	68.5000	62.5000	62.5000	-5.303%	9,780	-94.656%
2024-07-30	71.0000	71.0000	65.5000	66.0000	-6.383%	8,554	-94.939%
2024-07-29	70.5000	71.0000	67.7500	70.5000	+2.920%	9,683	-95.262%
2024-07-26	70.5000	73.0000	67.5000	68.5000	-0.725%	11,799	-95.124%
2024-07-25	70.5000	72.4000	68.5000	69.0000	-2.128%	8,224	-95.159%
2024-07-24	77.5000	77.5500	69.0000	70.5000	-8.442%	11,875	-95.262%
2024-07-23	78.5000	83.0000	75.7500	77.0000	-6.098%	12,980	-95.662%
2024-07-22	74.5000	85.5000	74.5000	82.0000	+4.459%	17,979	-95.927%
2024-07-19	88.5000	90.9400	74.0000	78.5000	-10.795%	36,962	-95.745%
2024-07-18	91.0000	92.5000	83.5000	88.0000	-5.376%	23,216	-96.205%
2024-07-17	106.0000	109.0000	86.0000	93.0000	-11.848%	44,420	-96.409%
2024-07-16	107.5000	111.5000	101.5000	105.5000	-1.860%	23,645	-96.834%
2024-07-15	107.0000	120.0000	106.2500	107.5000	-0.463%	37,857	-96.893%
2024-07-12	117.5000	119.5000	100.0000	108.0000	-10.744%	53,888	-96.907%
2024-07-11	131.0000	137.0000	118.0050	121.0000	-12.950%	85,374	-97.240%
2024-07-10	124.5000	152.0000	104.0000	139.0000	+20.870%	550,401	-97.597%
2024-07-09	98.0000	127.0000	85.5000	115.0000	+91.667%	1,551,397	-97.096%
2024-07-08	60.5000	62.5000	60.0000	60.0000	-1.639%	53,097	-94.433%
2024-07-05	63.0000	63.0000	60.0000	61.0000	-0.813%	5,407	-94.525%
2024-07-03	62.0000	63.0000	60.0000	61.5000	+2.500%	5,665	-94.569%
2024-07-02	66.0000	67.0000	60.0000	60.0000	-8.397%	12,022	-94.433%
2024-07-01	63.0000	75.0000	62.5000	65.5000	-3.676%	21,666	-94.901%
2024-06-28	58.0000	69.5000	55.5000	68.0000	+19.298%	27,551	-95.088%
2024-06-27	59.0000	63.0000	57.0000	57.0000	-2.564%	8,937	-94.140%
2024-06-26	61.5000	63.5000	58.0000	58.5000	-5.645%	9,412	-94.291%
2024-06-25	60.5000	64.5000	60.0000	62.0000	-4.615%	15,408	-94.613%
2024-06-24	58.0000	65.5000	55.0000	65.0000	+16.071%	28,747	-94.862%
2024-06-21	58.5000	61.0000	56.0000	56.0000	-6.667%	16,057	-94.036%
2024-06-20	61.0000	64.5050	57.0000	60.0000	+6.195%	63,005	-94.433%
2024-06-18	59.0000	59.4950	54.5000	56.5000	-5.042%	20,538	-94.088%
2024-06-17	72.0000	77.5000	57.5000	59.5000	-8.462%	78,674	-94.387%
2024-06-14	66.5000	72.0000	64.5000	65.0000	-10.959%	23,218	-94.862%
2024-06-13	82.5000	82.5000	70.5000	73.0000	-8.750%	28,377	-95.425%
2024-06-12	87.5000	88.0000	70.5000	80.0000	+1.976%	52,879	-95.825%
2024-06-11	82.5000	88.4250	73.5000	78.4500	-11.730%	33,308	-95.743%
2024-06-10	81.4500	98.7750	71.9250	88.8750	-19.607%	67,134	-96.242%
2024-06-07	125.3250	125.4000	106.2000	110.5500	-7.875%	28,692	-96.979%
2024-06-06	132.4500	135.7500	109.2750	120.0000	-14.848%	48,540	-97.217%
2024-06-05	155.2500	155.2500	132.7500	140.9250	-12.196%	40,908	-97.630%
2024-06-04	160.5000	172.4250	148.0500	160.5000	+9.575%	73,618	-97.919%
2024-06-03	150.0000	165.6750	142.5000	146.4750	+2.789%	40,081	-97.720%
2024-05-31	172.4250	174.6750	135.0000	142.5000	-20.034%	58,758	-97.656%
2024-05-30	190.8750	212.1750	165.0000	178.2000	-9.658%	65,150	-98.126%
2024-05-29	210.0000	236.1000	166.1250	197.2500	+1.115%	130,989	-98.307%
2024-05-28	221.3250	313.5000	187.5000	195.0750	+46.042%	903,669	-98.288%
2024-05-24	141.9000	167.8500	122.3250	133.5750	-26.405%	131,968	-97.500%
2024-05-23	131.2500	209.2500	117.3000	181.5000	+61.441%	619,857	-98.160%
2024-05-22	94.5000	129.3000	91.3500	112.4250	+10.221%	134,707	-97.029%
2024-05-21	112.5000	121.6500	94.7250	102.0000	-28.421%	117,995	-96.725%
2024-05-20	90.0000	165.0000	79.2000	142.5000	+80.266%	492,294	-97.656%
2024-05-17	135.0000	161.1750	69.3750	79.0500	-28.784%	292,340	-95.775%
2024-05-16	103.5000	137.2500	93.9000	111.0000	+70.311%	629,895	-96.991%
2024-05-15	52.5000	65.1750	43.5750	65.1750	+47.538%	212,935	-94.875%
2024-05-14	39.0000	48.3750	37.9500	44.1750	+12.620%	92,097	-92.439%
2024-05-13	42.2250	43.3500	37.8000	39.2250	-13.696%	31,182	-91.485%
2024-05-10	41.2500	45.4500	41.2500	45.4500	-16.986%	44,489	-92.651%
2024-05-09	52.1250	55.3500	45.7500	54.7500	+4.286%	77,013	-93.900%
2024-05-08	58.5750	61.5000	48.7500	52.5000	-7.530%	108,426	-93.638%
2024-05-07	46.5000	64.7250	43.1250	56.7750	+42.293%	420,221	-94.117%
2024-05-06	37.8750	41.2500	37.8750	39.9000	+1.527%	19,858	-91.629%
2024-05-03	39.0750	41.1000	39.0000	39.3000	-2.421%	20,401	-91.501%
2024-05-02	41.6250	41.6250	38.7750	40.2750	-2.364%	25,007	-91.707%
2024-05-01	43.1250	43.1250	39.1500	41.2500	-11.147%	32,677	-91.903%
2024-04-30	45.7500	46.7250	39.7500	46.4250	0.000%	49,561	-92.806%
2024-04-29	49.2750	50.7000	45.0750	46.4250	-1.118%	80,181	-92.806%
2024-04-26	62.1000	68.6250	45.9000	46.9500	+20.617%	434,096	-92.886%
2024-04-25	36.7500	40.5000	33.1500	38.9250	+1.170%	110,508	-91.419%
2024-04-24	40.9500	43.2000	34.9500	38.4750	-9.364%	57,947	-91.319%
2024-04-23	53.4750	53.4750	36.7500	42.4500	+23.581%	247,658	-92.132%
2024-04-22	37.1250	37.4250	31.2000	34.3500	-10.196%	53,548	-90.277%
2024-04-19	36.7500	42.7500	36.0000	38.2500	+6.250%	12,365	-91.268%
2024-04-18	35.1000	38.2500	33.7500	36.0000	+2.128%	6,525	-90.722%
2024-04-17	35.6250	37.8750	33.3750	35.2500	-1.261%	7,126	-90.525%
2024-04-16	36.3750	37.4250	30.7500	35.7000	-2.857%	4,668	-90.644%
2024-04-15	39.7500	40.4250	35.7750	36.7500	-7.197%	5,194	-90.912%
2024-04-12	42.6750	44.2500	38.8500	39.6000	-8.492%	5,718	-91.566%
2024-04-11	45.0000	46.2750	42.9000	43.2750	-6.785%	3,504	-92.282%
2024-04-10	45.7500	46.4250	42.0750	46.4250	+1.642%	4,921	-92.806%
2024-04-09	46.1250	47.8500	45.1500	45.6750	-3.943%	3,232	-92.687%
2024-04-08	50.2500	50.2500	45.8250	47.5500	-5.373%	3,005	-92.976%
2024-04-05	52.3500	52.4250	46.8750	50.2500	-4.286%	3,054	-93.353%
2024-04-04	50.8500	53.6250	49.5000	52.5000	+0.575%	4,034	-93.638%
2024-04-03	48.7500	53.2500	45.0000	52.2000	+14.098%	9,607	-93.602%
2024-04-02	48.7500	49.5000	45.3750	45.7500	-3.175%	3,709	-92.699%
2024-04-01	46.8750	48.3750	43.9500	47.2500	-7.353%	6,503	-92.931%
2024-03-28	46.5000	54.3750	45.0000	51.0000	+9.677%	11,871	-93.451%
2024-03-27	46.5000	47.2500	44.9250	46.5000	-1.587%	2,787	-92.817%
2024-03-26	45.7500	47.5500	41.2125	47.2500	+1.286%	4,445	-92.931%
2024-03-25	50.4750	51.0000	43.6500	46.6500	-2.201%	3,565	-92.840%
2024-03-22	53.0250	55.5000	47.5500	47.7000	-8.621%	5,329	-92.998%
2024-03-21	52.5000	56.1750	48.7500	52.2000	+7.077%	9,156	-93.602%
2024-03-20	48.0000	50.4000	45.7500	48.7500	+6.557%	4,353	-93.149%
2024-03-19	48.0000	48.9000	44.2500	45.7500	-3.175%	2,279	-92.699%
2024-03-18	49.7250	50.8500	45.0000	47.2500	-4.977%	2,529	-92.931%
2024-03-15	44.1750	49.7250	41.3250	49.7250	+17.762%	6,357	-93.283%
2024-03-14	43.4250	43.4250	38.6250	42.2250	-2.931%	4,175	-92.090%
2024-03-13	45.0000	45.0000	42.0000	43.5000	-0.172%	2,415	-92.322%
2024-03-12	46.8750	51.7500	41.2500	43.5750	-4.283%	5,642	-92.335%
2024-03-11	46.2000	46.5000	45.0000	45.5250	+2.361%	2,500	-92.663%
2024-03-08	47.9250	48.3000	43.9500	44.4750	-6.761%	7,284	-92.490%
2024-03-07	51.0000	52.3500	45.9000	47.7000	-11.911%	8,695	-92.998%
2024-03-06	64.0500	64.0500	49.5000	54.1500	-11.411%	13,197	-93.832%
2024-03-05	51.7500	69.0000	48.7500	61.1250	+21.824%	66,051	-94.536%
2024-03-04	54.7500	55.5000	42.0000	50.1750	-9.595%	12,512	-93.343%
2024-03-01	49.9500	57.0000	48.0000	55.5000	+8.346%	10,080	-93.982%
2024-02-29	52.0500	52.0500	48.0000	51.2250	+0.441%	4,166	-93.480%
2024-02-28	54.6000	54.6000	50.2500	51.0000	0.000%	7,180	-93.451%
2024-02-27	56.7000	56.7000	44.9040	51.0000	-16.359%	21,759	-93.451%
2024-02-26	60.2250	63.0000	58.4250	60.9750	+1.245%	6,789	-94.522%
2024-02-23	63.3750	63.3750	57.7500	60.2250	-0.372%	7,215	-94.454%
2024-02-22	63.3750	63.3750	60.2250	60.4500	-2.539%	7,307	-94.475%
2024-02-21	66.7500	66.9000	60.7500	62.0250	-6.129%	7,454	-94.615%
2024-02-20	64.5000	67.8750	60.6000	66.0750	+6.017%	12,735	-94.945%
2024-02-16	67.5000	67.5075	61.5750	62.3250	-8.681%	14,491	-94.641%
2024-02-15	65.9250	70.2000	63.0750	68.2500	+6.745%	15,194	-95.106%
2024-02-14	64.5750	72.0000	61.5750	63.9375	-3.015%	10,392	-94.776%
2024-02-13	66.0000	73.5000	63.3750	65.9250	-9.381%	11,981	-94.934%
2024-02-12	77.3250	82.4265	70.5000	72.7500	-4.902%	18,464	-95.409%
2024-02-09	77.7000	102.6750	72.0000	76.5000	-6.422%	37,325	-95.634%
2024-02-08	67.5000	81.9750	60.2250	81.7500	+7.178%	31,410	-95.914%
2024-02-07	104.1000	114.0000	67.5000	76.2750	-31.004%	55,288	-95.621%
2024-02-06	165.0000	165.0000	103.6500	110.5500	-34.489%	6,374	-96.979%
2024-02-05	222.7500	232.7250	136.2750	168.7500	-50.111%	5,043	-98.021%
2024-02-02	359.9250	359.9250	337.8750	338.2500	-4.246%	43	-99.013%
2024-02-01	352.5000	363.7500	352.5000	353.2500	+0.213%	36	-99.054%
2024-01-31	352.5750	375.0000	352.5000	352.5000	-2.083%	45	-99.052%
2024-01-30	360.0000	375.0000	360.0000	360.0000	+1.266%	36	-99.072%
2024-01-29	367.5000	382.5750	352.5000	355.5000	-7.059%	78	-99.060%
2024-01-26	382.5000	397.4250	382.5000	382.5000	0.000%	24	-99.127%
2024-01-25	375.0000	397.5000	375.0000	382.5000	0.000%	45	-99.127%
2024-01-24	397.5000	397.5000	371.2500	382.5000	+1.980%	25	-99.127%
2024-01-23	373.2750	390.0000	369.7500	375.0750	+1.235%	34	-99.110%
2024-01-22	382.5000	390.0000	370.5000	370.5000	-2.603%	27	-99.099%
2024-01-19	363.7500	380.4000	352.5750	380.4000	+9.310%	37	-99.122%
2024-01-18	363.8250	363.8250	347.2500	348.0000	-6.073%	35	-99.040%
2024-01-17	381.5250	386.2500	353.8500	370.5000	-2.890%	79	-99.099%
2024-01-16	420.0000	420.0000	375.3750	381.5250	-9.161%	88	-99.125%
2024-01-12	423.7500	426.7500	405.0000	420.0000	-1.374%	47	-99.205%
2024-01-11	450.0000	450.0000	423.7500	425.8500	-0.035%	15	-99.216%
2024-01-10	442.5000	454.5000	402.0000	426.0000	-4.698%	85	-99.216%
2024-01-09	442.5000	449.7000	442.5000	447.0000	+0.846%	43	-99.253%
2024-01-08	442.5000	443.2500	435.0000	443.2500	+1.984%	23	-99.246%
2024-01-05	457.5000	472.5000	427.5000	434.6250	-6.547%	82	-99.232%
2024-01-04	472.5000	479.1000	452.9250	465.0750	+1.656%	12	-99.282%
2024-01-03	480.0000	480.0000	457.5000	457.5000	-3.175%	11	-99.270%
2024-01-02	457.2000	480.0000	446.2500	472.5000	+6.419%	31	-99.293%
2023-12-29	470.5500	487.5000	443.2500	444.0000	-5.642%	134	-99.248%
2023-12-28	480.0000	487.5000	468.7500	470.5500	-1.969%	33	-99.290%
2023-12-27	487.5000	495.0000	472.5000	480.0000	-1.538%	49	-99.304%
2023-12-26	472.5750	487.5000	472.5750	487.5000	+3.339%	98	-99.315%
2023-12-22	465.0000	478.2000	457.5000	471.7500	+3.115%	28	-99.292%
2023-12-21	450.0000	478.1250	450.0000	457.5000	0.000%	29	-99.270%
2023-12-20	450.0000	478.2750	450.0000	457.5000	+3.372%	30	-99.270%
2023-12-19	461.2500	478.5000	435.0750	442.5750	-7.653%	187	-99.245%
2023-12-18	468.7500	479.2500	457.5000	479.2500	+3.902%	23	-99.303%
2023-12-15	473.3250	486.7500	458.2500	461.2500	-4.503%	31	-99.276%
2023-12-14	457.5000	487.5000	457.5000	483.0000	+2.760%	79	-99.308%
2023-12-13	450.9000	487.5000	450.0000	470.0250	+3.160%	21	-99.289%
2023-12-12	480.0000	487.5000	453.7500	455.6250	-0.426%	39	-99.267%
2023-12-11	475.9500	510.0000	457.5000	457.5750	-7.561%	44	-99.270%
2023-12-08	472.5750	495.0000	472.5750	495.0000	+4.596%	17	-99.325%
2023-12-07	495.0000	495.0000	472.5750	473.2500	+0.143%	14	-99.294%
2023-12-06	480.0000	502.5000	472.5000	472.5765	-2.912%	13	-99.293%
2023-12-05	487.5000	487.5000	465.0000	486.7500	+3.016%	23	-99.314%
2023-12-04	465.0000	502.5000	465.0000	472.5000	+1.613%	69	-99.293%
2023-12-01	474.6000	487.5000	453.7500	465.0000	0.000%	28	-99.282%
2023-11-30	488.2500	510.0000	457.5765	465.0000	-6.061%	61	-99.282%
2023-11-29	528.0000	540.0000	472.5000	495.0000	-2.941%	96	-99.325%
2023-11-28	450.7500	510.0000	450.0000	510.0000	+8.974%	89	-99.345%
2023-11-27	457.5000	487.5000	457.5000	468.0000	+5.763%	49	-99.286%
2023-11-24	440.6250	466.8750	440.6250	442.5000	-1.667%	31	-99.245%
2023-11-22	450.0750	463.5000	427.5000	450.0000	0.000%	46	-99.258%
2023-11-21	457.5000	459.1500	450.0000	450.0000	-0.826%	29	-99.258%
2023-11-20	467.5500	468.1860	453.7500	453.7500	-1.626%	37	-99.264%
2023-11-17	451.6500	480.0000	450.0000	461.2500	-0.806%	50	-99.276%
2023-11-16	472.5000	502.5000	458.3250	465.0000	-5.112%	52	-99.282%
2023-11-15	506.3250	524.9250	476.2500	490.0500	-2.105%	95	-99.318%
2023-11-14	502.4250	525.0000	495.7500	500.5890	+0.976%	60	-99.333%
2023-11-13	547.8000	547.8000	480.0750	495.7500	-10.639%	104	-99.326%
2023-11-10	582.0000	615.0000	425.6250	554.7750	-10.987%	483	-99.398%
2023-11-09	705.0000	705.0000	565.0500	623.2500	-4.373%	1,510	-99.464%
2023-11-08	555.7500	734.9250	555.7500	651.7500	+17.432%	833	-99.488%
2023-11-07	562.5000	562.5000	549.7500	555.0000	0.000%	39	-99.398%
2023-11-06	562.5000	562.5000	549.0000	555.0000	+0.271%	21	-99.398%
2023-11-03	562.5000	562.5000	552.0000	553.5000	+0.272%	29	-99.397%
2023-11-02	547.5000	559.8750	547.5000	552.0000	-0.541%	30	-99.395%
2023-11-01	555.0000	562.5000	547.5000	555.0000	0.000%	9	-99.398%
2023-10-31	562.5000	577.5000	547.5000	555.0000	-3.896%	25	-99.398%
2023-10-30	555.0000	585.0000	540.1500	577.5000	+6.930%	21	-99.422%
2023-10-27	540.0000	562.5000	540.0000	540.0750	-5.250%	24	-99.382%
2023-10-26	555.0000	570.0000	540.0000	570.0000	+5.409%	26	-99.414%
2023-10-25	530.0250	563.1000	525.0000	540.7500	-1.097%	42	-99.382%
2023-10-24	540.7500	598.3500	525.0000	546.7500	+4.143%	21	-99.389%
2023-10-23	590.6250	591.1500	525.0000	525.0000	-10.737%	83	-99.364%
2023-10-20	585.0000	588.1500	574.4250	588.1500	+3.171%	31	-99.432%
2023-10-19	600.0000	604.6875	570.0000	570.0750	-4.999%	84	-99.414%
2023-10-18	607.5000	629.4000	600.0000	600.0750	-2.427%	57	-99.443%
2023-10-17	615.0000	637.5000	609.4500	615.0000	+1.235%	70	-99.457%
2023-10-16	622.5000	623.2500	603.6750	607.5000	-2.433%	33	-99.450%
2023-10-13	638.6715	652.5000	622.6500	622.6500	-4.465%	36	-99.464%
2023-10-12	631.5000	652.5000	631.5000	651.7500	+1.047%	13	-99.488%
2023-10-11	639.3750	662.2500	630.0000	645.0000	-0.578%	43	-99.482%
2023-10-10	637.5000	675.0000	637.5000	648.7500	+2.976%	31	-99.485%
2023-10-09	660.0000	676.7250	630.0000	630.0000	-6.905%	40	-99.470%
2023-10-06	667.8000	734.9250	621.6750	676.7250	+0.256%	28	-99.506%
2023-10-05	705.0000	712.2750	675.0000	675.0000	0.000%	14	-99.505%
2023-10-04	697.5000	742.5000	658.5000	675.0000	-5.333%	27	-99.505%
2023-10-03	757.5000	757.5000	682.5000	713.0250	+3.337%	132	-99.532%
2023-10-02	675.0000	714.9000	632.4000	690.0000	+8.235%	63	-99.516%
2023-09-29	630.0000	677.2500	607.5750	637.5000	+4.925%	79	-99.476%
2023-09-28	600.0000	653.6250	600.0000	607.5750	+2.531%	32	-99.450%
2023-09-27	580.6500	615.0000	562.5000	592.5750	+2.667%	90	-99.436%
2023-09-26	555.0000	592.5000	555.0000	577.1820	+3.997%	56	-99.421%
2023-09-25	708.7500	708.7500	549.3750	555.0000	-24.273%	399	-99.398%
2023-09-22	712.5000	735.0000	697.5000	732.9000	+0.742%	41	-99.544%
2023-09-21	727.8750	735.0000	693.7500	727.5000	0.000%	17	-99.541%
2023-09-20	675.0750	757.5000	668.7000	727.5000	+3.202%	39	-99.541%
2023-09-19	705.0000	712.5000	675.0000	704.9250	-3.827%	83	-99.526%
2023-09-18	735.0000	735.0000	709.6500	732.9750	-1.680%	278	-99.544%
2023-09-15	742.5000	787.5000	704.9250	745.5000	+0.030%	104	-99.552%
2023-09-14	780.8250	794.9250	675.0000	745.2750	-4.452%	241	-99.552%
2023-09-13	787.4250	795.0000	772.5000	780.0000	+0.971%	68	-99.572%
2023-09-12	772.5000	809.4750	772.5000	772.5000	-0.962%	44	-99.568%
2023-09-11	802.5000	806.2500	772.5000	780.0000	-1.887%	88	-99.572%
2023-09-08	795.0000	802.5000	765.0000	795.0000	0.000%	66	-99.580%
2023-09-07	809.9250	809.9250	787.5000	795.0000	-0.925%	18	-99.580%
2023-09-06	795.0000	802.5000	787.5000	802.4250	-0.009%	24	-99.584%
2023-09-05	780.0000	802.5000	780.0000	802.5000	+1.905%	36	-99.584%
2023-09-01	802.5000	809.9250	780.0000	787.5000	-0.943%	56	-99.576%
2023-08-31	795.0000	812.1000	795.0000	795.0000	0.000%	25	-99.580%
2023-08-30	802.5000	802.5750	787.5000	795.0000	-0.935%	65	-99.580%
2023-08-29	802.5000	817.5000	787.5000	802.5000	+0.943%	33	-99.584%
2023-08-28	825.0000	828.5250	795.0000	795.0000	-1.852%	28	-99.580%
2023-08-25	810.0000	825.0000	795.0000	810.0000	0.000%	22	-99.588%
2023-08-24	810.0000	817.5000	787.5000	810.0000	+0.935%	38	-99.588%
2023-08-23	787.5000	810.0000	787.5000	802.5000	0.000%	31	-99.584%
2023-08-22	795.0000	817.5000	795.0000	802.5000	0.000%	25	-99.584%
2023-08-21	787.5000	817.5000	787.5000	802.5000	0.000%	55	-99.584%
2023-08-18	795.0000	824.9250	795.0000	802.5000	-0.871%	54	-99.584%
2023-08-17	825.0000	862.5000	802.5000	809.5500	-0.056%	33	-99.587%
2023-08-16	870.0000	877.5000	810.0000	810.0000	-6.897%	148	-99.588%
2023-08-15	900.0000	907.5000	847.5000	870.0000	-4.132%	150	-99.616%
2023-08-14	937.5000	937.5000	900.0000	907.5000	-1.706%	72	-99.632%
2023-08-11	937.5000	960.0000	900.0000	923.2500	-8.134%	194	-99.638%
2023-08-10	937.5000	1,005.0000	937.5000	1,005.0000	+8.943%	241	-99.668%
2023-08-09	952.5000	952.5000	885.0000	922.5000	-0.806%	133	-99.638%
2023-08-08	892.5000	1,005.0000	892.5000	930.0000	+1.639%	185	-99.641%
2023-08-07	922.5000	922.5000	885.0750	915.0000	-0.813%	51	-99.635%
2023-08-04	892.5000	952.5000	870.0000	922.5000	+1.653%	91	-99.638%
2023-08-03	840.7500	922.5000	840.0000	907.5000	+8.036%	134	-99.632%
2023-08-02	907.5000	907.5000	810.0000	840.0000	-4.657%	161	-99.602%
2023-08-01	907.5000	915.0000	862.5000	881.0250	-3.713%	97	-99.621%
2023-07-31	922.5000	930.0000	892.5000	915.0000	-0.813%	61	-99.635%
2023-07-28	892.5000	930.0000	892.4250	922.5000	+0.820%	83	-99.638%
2023-07-27	915.0000	937.5000	885.0000	915.0000	0.000%	49	-99.635%
2023-07-26	907.5000	922.5000	900.0000	915.0000	+3.390%	56	-99.635%
2023-07-25	915.0750	922.5000	885.0000	885.0000	-3.279%	131	-99.623%
2023-07-24	937.5000	937.5000	900.0000	915.0000	0.000%	114	-99.635%
2023-07-21	930.0000	966.9750	907.5000	915.0000	-1.613%	50	-99.635%
2023-07-20	945.0000	974.9250	915.0750	930.0000	-1.587%	63	-99.641%
2023-07-19	975.0000	976.6500	933.7500	945.0000	-3.817%	95	-99.647%
2023-07-18	975.0000	1,020.0000	967.5000	982.5000	+0.769%	117	-99.660%
2023-07-17	907.5000	1,072.5000	907.5000	975.0000	+8.333%	701	-99.657%
2023-07-14	975.0000	999.0000	900.0000	900.0000	-6.977%	141	-99.629%
2023-07-13	1,027.5000	1,027.5000	952.5000	967.5000	-4.797%	133	-99.655%
2023-07-12	990.0000	1,020.0000	990.0000	1,016.2500	+1.880%	79	-99.671%
2023-07-11	982.5000	1,020.0000	982.5000	997.5000	0.000%	27	-99.665%
2023-07-10	1,020.0000	1,050.0000	990.0000	997.5000	-2.206%	62	-99.665%
2023-07-07	1,020.0000	1,024.8750	997.5000	1,020.0000	0.000%	23	-99.673%
2023-07-06	1,006.6500	1,020.0000	997.5000	1,020.0000	0.000%	21	-99.673%
2023-07-05	1,050.0000	1,050.0000	1,012.1250	1,020.0000	-2.857%	22	-99.673%
2023-07-03	997.5000	1,068.7500	997.5000	1,050.0000	+2.190%	46	-99.682%
2023-06-30	1,005.0000	1,035.0000	990.0000	1,027.5000	+0.735%	40	-99.675%
2023-06-29	982.5000	1,020.0000	982.5000	1,020.0000	+2.256%	36	-99.673%
2023-06-28	1,020.0000	1,020.0000	990.0000	997.5000	+0.758%	37	-99.665%
2023-06-27	982.5000	1,009.1250	982.5000	990.0000	+1.538%	27	-99.663%
2023-06-26	997.5000	997.5000	975.0000	975.0000	0.000%	35	-99.657%
2023-06-23	1,012.5000	1,035.0000	975.0000	975.0000	-6.475%	88	-99.657%
2023-06-22	1,035.0000	1,050.0000	1,028.7750	1,042.5000	0.000%	20	-99.680%
2023-06-21	1,042.5000	1,065.0000	1,027.5000	1,042.5000	+1.460%	47	-99.680%
2023-06-20	1,027.5000	1,057.7250	1,027.5000	1,027.5000	-0.725%	21	-99.675%
2023-06-16	1,050.0000	1,057.2750	1,030.5000	1,035.0000	-1.429%	36	-99.677%
2023-06-15	1,042.5000	1,072.5000	1,035.0000	1,050.0000	+0.719%	54	-99.682%
2023-06-14	1,072.5000	1,102.5000	1,042.5000	1,042.5000	-2.113%	54	-99.680%
2023-06-13	1,147.5000	1,147.5000	1,065.0000	1,065.0000	-2.069%	59	-99.686%
2023-06-12	1,042.5000	1,095.0000	1,042.5000	1,087.5000	+5.072%	81	-99.693%
2023-06-09	1,065.0000	1,095.0000	1,035.0000	1,035.0000	-2.817%	51	-99.677%
2023-06-08	1,080.0000	1,110.0000	1,057.5000	1,065.0000	+0.709%	126	-99.686%
2023-06-07	997.5000	1,057.5000	997.5000	1,057.5000	+4.444%	78	-99.684%
2023-06-06	990.0000	1,064.9250	990.0000	1,012.5000	+1.504%	85	-99.670%
2023-06-05	1,042.5000	1,065.0000	997.5000	997.5000	-1.481%	80	-99.665%
2023-06-02	1,012.5000	1,065.0000	990.0000	1,012.5000	+3.053%	147	-99.670%
2023-06-01	1,005.0000	1,027.4250	975.0000	982.5000	-0.758%	101	-99.660%

.dark-mode .ZdhVqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZdhVqy{ color: #333333; background-color: white; border: 2px solid #333333; }PEGYPineapple Energy Inc. Common Stockstock NASDAQ

PEGY
Pineapple Energy Inc. Common Stock
stock NASDAQ