Dark

PAPL
Pineapple Financial Inc.
stock NYSEAMERICAN

At Close

Mar 19, 2026 3:59:30 PM EDT

0.6900USD+1.471%(+0.0100)74,888

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 19, 2026 9:03:30 AM EDT

0.6594USD-3.029%(-0.0206)10,850

After-hours

Mar 19, 2026 4:08:30 PM EDT

0.6678USD-3.215%(-0.0222)7,300

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	0.680000	0.690000	0.680000	0.690000	+1.471%	74,888	0.000%
2026-03-18	0.668400	0.681400	0.651500	0.680000	+3.108%	213,901	+1.471%
2026-03-17	0.665000	0.676000	0.640000	0.659500	-4.142%	49,438	+4.625%
2026-03-16	0.675000	0.688000	0.659000	0.688000	-0.290%	88,274	+0.291%
2026-03-13	0.656600	0.761200	0.639500	0.690000	+9.524%	717,542	0.000%
2026-03-12	0.654300	0.671090	0.615000	0.630000	-5.646%	3,548,620	+9.524%
2026-03-11	0.642700	0.689600	0.642700	0.667700	+3.439%	83,637	+3.340%
2026-03-10	0.637100	0.700000	0.611000	0.645500	-0.708%	2,470,571	+6.894%
2026-03-09	0.690000	0.699899	0.636000	0.650100	-4.397%	114,242	+6.138%
2026-03-06	0.687500	0.700000	0.665000	0.680000	-2.954%	32,091	+1.471%
2026-03-05	0.693200	0.704600	0.678000	0.700701	+2.622%	50,911	-1.527%
2026-03-04	0.660000	0.714100	0.657600	0.682800	+3.142%	104,377	+1.054%
2026-03-03	0.676300	0.678600	0.650100	0.662000	-2.790%	79,585	+4.230%
2026-03-02	0.696000	0.696400	0.670000	0.681000	-2.211%	51,634	+1.322%
2026-02-27	0.711000	0.728000	0.696400	0.696400	0.000%	111,216	-0.919%
2026-02-26	0.720000	0.728000	0.691300	0.696400	-4.433%	138,687	-0.919%
2026-02-25	0.709600	0.728700	0.681800	0.728700	+7.162%	54,002	-5.311%
2026-02-24	0.696500	0.700000	0.670000	0.680000	-2.857%	49,953	+1.471%
2026-02-23	0.711000	0.726454	0.670100	0.700000	-1.658%	51,407	-1.429%
2026-02-20	0.737300	0.737300	0.701000	0.711800	-4.367%	65,406	-3.063%
2026-02-19	0.780000	0.780000	0.697700	0.744300	+6.633%	443,644	-7.295%
2026-02-18	0.658000	0.718200	0.640100	0.698000	+6.597%	62,977	-1.146%
2026-02-17	0.647400	0.682900	0.620000	0.654800	-1.976%	159,455	+5.376%
2026-02-13	0.689000	0.689000	0.661000	0.668000	+1.643%	77,837	+3.293%
2026-02-12	0.703900	0.712000	0.653400	0.657200	-6.833%	167,106	+4.991%
2026-02-11	0.700000	0.735001	0.680000	0.705400	+3.431%	294,292	-2.183%
2026-02-10	0.714300	0.714300	0.670000	0.682000	-2.558%	168,248	+1.173%
2026-02-09	0.711000	0.712800	0.671600	0.699900	-1.810%	104,052	-1.414%
2026-02-06	0.671100	0.715500	0.655300	0.712800	+5.304%	139,827	-3.199%
2026-02-05	0.736000	0.736000	0.673900	0.676900	-6.853%	227,675	+1.935%
2026-02-04	0.686500	0.748200	0.686500	0.726700	+5.794%	498,939	-5.050%
2026-02-03	0.703000	0.746000	0.670000	0.686900	-6.987%	394,273	+0.451%
2026-02-02	0.801000	0.801000	0.736000	0.738500	-9.608%	372,050	-6.567%
2026-01-30	0.973500	1.019100	0.782688	0.817000	-5.778%	1,443,143	-15.545%
2026-01-29	0.955650	0.955700	0.803700	0.867100	-9.261%	744,156	-20.424%
2026-01-28	1.050000	1.050000	0.934900	0.955600	-4.440%	437,495	-27.794%
2026-01-27	1.100000	1.130000	0.980000	1.000000	-9.091%	624,835	-31.000%
2026-01-26	1.220000	1.240000	1.100000	1.100000	-6.780%	712,689	-37.273%
2026-01-23	1.440000	1.440000	1.180000	1.180000	-16.901%	836,011	-41.525%
2026-01-22	1.250000	1.430000	1.250000	1.420000	+0.709%	2,365,993	-51.408%
2026-01-21	1.660000	2.010000	1.330000	1.410000	+45.361%	51,856,635	-51.064%
2026-01-20	1.100000	1.100000	0.927601	0.970000	-8.491%	2,956,601	-28.866%
2026-01-16	1.200000	1.210000	1.023200	1.060000	-13.115%	348,907	-34.906%
2026-01-15	1.270000	1.320000	1.175000	1.220000	-1.613%	236,595	-43.443%
2026-01-14	1.280000	1.330000	1.180000	1.240000	-5.344%	264,149	-44.355%
2026-01-13	1.260000	1.400000	1.260000	1.310000	-7.746%	262,980	-47.328%
2026-01-12	1.540000	1.590000	1.350000	1.420000	-12.883%	391,285	-51.408%
2026-01-09	2.020000	2.040000	1.470100	1.630000	-27.232%	1,396,232	-57.669%
2026-01-08	1.870000	2.890000	1.670000	2.240000	+56.643%	17,843,370	-69.196%
2026-01-07	1.370000	1.610000	1.350000	1.430000	+3.623%	163,942	-51.748%
2026-01-06	1.370000	1.400000	1.260000	1.380000	+2.985%	447,009	-50.000%
2026-01-05	1.400000	1.440000	1.160000	1.340000	+8.943%	3,105,134	-48.507%
2026-01-02	1.390000	2.240000	1.150100	1.230000	-12.766%	6,449,832	-43.902%
2025-12-31	1.560000	1.570000	1.350000	1.410000	-11.875%	51,742	-51.064%
2025-12-30	1.670000	1.670000	1.562400	1.600000	-5.716%	42,871	-56.875%
2025-12-29	1.880000	1.939900	1.650000	1.697000	-12.073%	60,745	-59.340%
2025-12-26	2.050000	2.130000	1.920000	1.930000	-7.212%	37,724	-64.249%
2025-12-24	2.100000	2.200000	2.040000	2.080000	-1.422%	20,597	-66.827%
2025-12-23	2.440000	2.440000	2.100000	2.110000	-10.970%	26,049	-67.299%
2025-12-22	2.390000	2.557000	2.350000	2.370000	-3.659%	26,234	-70.886%
2025-12-19	2.480000	2.480000	2.370000	2.460000	0.000%	18,092	-71.951%
2025-12-18	2.350000	2.460000	2.350000	2.460000	+3.797%	22,554	-71.951%
2025-12-17	2.580000	2.670000	2.370000	2.370000	-10.566%	50,080	-70.886%
2025-12-16	2.510000	2.770000	2.420600	2.650000	+2.317%	71,642	-73.962%
2025-12-15	2.780000	2.820000	2.300000	2.590000	-5.818%	55,525	-73.359%
2025-12-12	2.990000	3.129900	2.750000	2.750000	+0.365%	134,098	-74.909%
2025-12-11	2.770000	3.000000	2.570000	2.740000	-25.341%	248,036	-74.818%
2025-12-10	3.990000	4.770000	3.600000	3.670000	+5.308%	2,977,702	-81.199%
2025-12-09	3.100000	3.600000	3.100000	3.485000	+3.412%	58,862	-80.201%
2025-12-08	3.120000	3.460000	3.120000	3.370000	+3.058%	5,732	-79.525%
2025-12-05	3.780000	3.780000	3.270000	3.270000	-11.382%	32,124	-78.899%
2025-12-04	3.225000	3.837500	3.220000	3.690000	+14.596%	17,844	-81.301%
2025-12-03	3.300000	3.450000	3.220000	3.220000	-2.424%	12,278	-78.571%
2025-12-02	3.170000	3.420000	3.000000	3.300000	+4.101%	14,173	-79.091%
2025-12-01	3.450000	3.450000	3.078300	3.170000	-7.849%	8,755	-78.233%
2025-11-28	3.330000	3.440000	3.020300	3.440000	+19.444%	26,481	-79.942%
2025-11-26	3.150000	3.150000	2.840000	2.880000	+1.767%	6,640	-76.042%
2025-11-25	2.690000	2.900000	2.670000	2.830000	+5.204%	7,945	-75.618%
2025-11-24	2.540000	2.750000	2.540000	2.690000	+0.373%	11,083	-74.349%
2025-11-21	2.569300	2.720000	2.452200	2.680000	+2.682%	6,951	-74.254%
2025-11-20	2.930000	2.930000	2.470000	2.610000	-6.115%	12,302	-73.563%
2025-11-19	2.780000	3.019900	2.780000	2.780000	-3.136%	7,361	-75.180%
2025-11-18	3.000000	3.000000	2.790000	2.870000	0.000%	11,972	-75.958%
2025-11-17	3.120000	3.239000	2.870000	2.870000	-11.146%	15,749	-75.958%
2025-11-14	3.160000	3.240000	3.130000	3.230000	-0.309%	3,005	-78.638%
2025-11-13	3.210000	3.290000	3.093300	3.240000	+0.935%	5,658	-78.704%
2025-11-12	3.190000	3.367100	3.070300	3.210000	-1.835%	9,145	-78.505%
2025-11-11	3.140000	3.309900	3.120000	3.270000	+0.615%	12,228	-78.899%
2025-11-10	3.352800	3.380000	3.200000	3.250000	-1.515%	8,944	-78.769%
2025-11-07	3.370000	3.370000	3.100100	3.300000	-1.198%	28,059	-79.091%
2025-11-06	3.420000	3.510000	3.271400	3.340000	-3.468%	10,768	-79.341%
2025-11-05	3.470000	3.700000	3.096800	3.460000	-1.143%	51,599	-80.058%
2025-11-04	3.700000	3.910000	3.500000	3.500000	-7.652%	19,389	-80.286%
2025-11-03	3.940000	4.010000	3.600000	3.790000	-2.070%	13,741	-81.794%
2025-10-31	4.020000	4.320000	3.870100	3.870100	-8.939%	17,440	-82.171%
2025-10-30	4.360000	4.360000	3.750100	4.250000	-5.556%	39,021	-83.765%
2025-10-29	4.450000	4.605200	4.293000	4.500000	+0.446%	23,929	-84.667%
2025-10-28	4.530000	4.600000	4.346300	4.480000	-0.444%	58,640	-84.598%
2025-10-27	4.830000	4.990000	4.410000	4.500000	-3.846%	38,085	-84.667%
2025-10-24	4.610000	4.790000	4.552100	4.680000	-3.306%	9,955	-85.256%
2025-10-23	4.540000	4.900000	4.400000	4.840000	+9.502%	56,871	-85.744%
2025-10-22	4.800000	4.800000	4.400000	4.420000	-6.947%	14,412	-84.389%
2025-10-21	4.690000	4.790000	4.580000	4.750000	+1.279%	14,685	-85.474%
2025-10-20	4.780000	4.780000	4.500100	4.690000	-1.471%	33,184	-85.288%
2025-10-17	4.670000	4.890000	4.370000	4.760000	-4.609%	33,747	-85.504%
2025-10-16	5.310000	5.310000	4.610000	4.990000	-4.952%	38,426	-86.172%
2025-10-15	5.460000	5.647600	5.250000	5.250000	-3.315%	8,539	-86.857%
2025-10-14	5.610000	5.633900	5.310000	5.430000	-3.381%	40,512	-87.293%
2025-10-13	5.900000	5.900000	5.420700	5.620000	-1.230%	40,697	-87.722%
2025-10-10	5.970000	5.976400	5.600000	5.690000	-2.735%	64,086	-87.873%
2025-10-09	6.100000	6.150000	5.730000	5.850000	-2.985%	49,075	-88.205%
2025-10-08	5.700000	6.100000	5.430000	6.030000	+5.789%	65,629	-88.557%
2025-10-07	5.310000	6.225900	5.140000	5.700000	+9.405%	301,401	-87.895%
2025-10-06	5.480000	5.480000	5.200100	5.210000	-4.404%	62,555	-86.756%
2025-10-03	5.600000	5.727500	5.130000	5.450000	-4.553%	122,516	-87.339%
2025-10-02	5.670000	5.879900	5.550000	5.710000	-2.891%	64,764	-87.916%
2025-10-01	5.800000	5.910000	5.720000	5.880000	+4.440%	42,681	-88.265%
2025-09-30	5.470000	5.869900	5.470000	5.630000	-3.265%	47,953	-87.744%
2025-09-29	5.670000	6.010000	5.670000	5.820000	+2.646%	43,874	-88.144%
2025-09-26	5.790000	6.137800	5.330000	5.670000	-2.744%	90,847	-87.831%
2025-09-25	5.950000	6.099900	5.750000	5.830000	-5.203%	87,252	-88.165%
2025-09-24	6.130000	6.390000	5.800000	6.150000	-1.600%	93,259	-88.780%
2025-09-23	6.770000	6.770000	6.050000	6.250000	-5.159%	86,983	-88.960%
2025-09-22	6.150000	6.750000	6.150000	6.590000	+6.462%	130,215	-89.530%
2025-09-19	7.000000	7.025700	6.090000	6.190000	-5.061%	253,862	-88.853%
2025-09-18	6.370000	6.650000	6.150000	6.520000	+7.414%	244,376	-89.417%
2025-09-17	6.230000	6.390000	6.010000	6.070000	0.000%	129,200	-88.633%
2025-09-16	5.570000	6.196900	5.560000	6.070000	+8.977%	107,928	-88.633%
2025-09-15	6.050000	6.050000	5.510000	5.570000	-8.689%	91,382	-87.612%
2025-09-12	6.260000	6.620000	6.010000	6.100000	-3.633%	115,381	-88.689%
2025-09-11	5.770000	6.389900	5.770000	6.330000	+9.326%	202,344	-89.100%
2025-09-10	5.360000	6.730000	5.250000	5.790000	+10.496%	314,072	-88.083%
2025-09-09	6.870000	6.870000	5.240000	5.240000	-26.093%	448,865	-86.832%
2025-09-08	6.500000	7.540000	5.590000	7.090000	+8.410%	1,869,525	-90.268%
2025-09-05	5.220000	9.130000	5.070000	6.540000	+57.971%	63,097,060	-89.450%
2025-09-04	3.720000	4.150000	3.700700	4.140000	+8.661%	95,156	-83.333%
2025-09-03	3.850000	3.900000	3.720000	3.810000	+1.872%	97,419	-81.890%
2025-09-02	4.720000	4.730000	3.320000	3.740000	-6.965%	645,790	-81.551%
2025-08-29	4.210000	4.210000	3.845000	4.020000	-1.951%	49,770	-82.836%
2025-08-28	3.730000	4.210000	3.600000	4.100000	+14.525%	92,368	-83.171%
2025-08-27	3.800000	3.840000	3.580000	3.580000	+3.170%	68,778	-80.726%
2025-08-26	3.900000	3.945700	3.420000	3.470000	-8.684%	95,372	-80.115%
2025-08-25	4.110000	4.228100	3.800000	3.800000	-11.215%	121,450	-81.842%
2025-08-22	4.350000	4.420000	4.020000	4.280000	-3.167%	96,131	-83.879%
2025-08-21	5.010000	5.010000	4.320000	4.420000	-13.503%	123,291	-84.389%
2025-08-20	5.220000	5.342200	4.780000	5.110000	+0.393%	124,891	-86.497%
2025-08-19	4.890000	5.600000	4.759200	5.090000	+0.394%	270,656	-86.444%
2025-08-18	4.770000	5.180200	4.610000	5.070000	+9.740%	224,955	-86.391%
2025-08-15	4.870000	5.000000	4.330000	4.620000	-8.696%	113,153	-85.065%
2025-08-14	4.420000	5.300000	4.351000	5.060000	+13.708%	340,001	-86.364%
2025-08-13	4.430000	4.513100	4.170000	4.450000	-4.711%	284,431	-84.494%
2025-08-12	4.750000	5.810000	4.240000	4.670000	-2.708%	1,017,604	-85.225%
2025-08-11	4.080000	5.050000	3.910000	4.800000	-2.041%	1,168,895	-85.625%
2025-08-08	2.780000	5.509900	2.780000	4.900000	+73.759%	75,254,363	-85.918%
2025-08-07	2.890000	2.957600	2.770100	2.820000	-1.399%	61,606	-75.532%
2025-08-06	3.510000	3.610000	2.797500	2.860000	-17.579%	224,014	-75.874%
2025-08-05	3.560000	3.820000	3.470000	3.470000	-1.700%	133,639	-80.115%
2025-08-04	3.970000	4.083900	3.330100	3.530000	-18.097%	172,358	-80.453%
2025-08-01	4.160000	4.899900	4.020000	4.310000	-16.148%	530,026	-83.991%
2025-07-31	3.790000	7.880000	3.540000	5.140000	+73.064%	33,556,762	-86.576%
2025-07-30	3.270000	3.300000	2.930000	2.970000	-8.896%	88,603	-76.768%
2025-07-29	3.710000	3.710000	3.260000	3.260000	-11.653%	63,209	-78.834%
2025-07-28	3.820000	3.870000	3.615000	3.690000	-8.209%	102,508	-81.301%
2025-07-25	4.370000	4.390000	3.850100	4.020000	-15.368%	302,608	-82.836%
2025-07-24	4.450000	4.929900	4.320000	4.750000	-20.168%	457,286	-85.474%
2025-07-23	8.470000	9.529900	4.910000	5.950000	+70.000%	25,704,477	-88.403%
2025-07-22	3.240000	5.030000	2.670000	3.500000	+3,993.567%	992,540	-80.286%
2025-05-12	0.120000	0.120000	0.065300	0.085500	-28.750%	2,295,784	+707.018%
2025-05-09	0.113500	0.120000	0.112000	0.120000	+4.439%	1,439,578	+475.000%
2025-05-08	0.111300	0.121000	0.111201	0.114900	+3.467%	2,052,118	+500.522%
2025-05-07	0.120000	0.120000	0.109400	0.111050	-10.588%	2,385,044	+521.342%
2025-05-06	0.140000	0.150000	0.109800	0.124200	-2.205%	16,054,546	+455.556%
2025-05-05	0.145300	0.145300	0.120200	0.127000	-7.434%	5,308,946	+443.307%
2025-05-02	0.105000	0.137900	0.105000	0.137200	-29.803%	19,933,926	+402.915%
2025-05-01	0.270000	0.270000	0.189300	0.195450	-9.093%	7,717,616	+253.031%
2025-04-30	0.230000	0.251500	0.215000	0.215000	+0.844%	658,979	+220.930%
2025-04-29	0.230000	0.230000	0.210000	0.213200	-3.135%	146,135	+223.640%
2025-04-28	0.270000	0.270000	0.200000	0.220100	-18.782%	310,610	+213.494%
2025-04-25	0.276300	0.279900	0.270000	0.271000	-1.490%	11,096	+154.613%
2025-04-24	0.275000	0.285000	0.264800	0.275100	+1.889%	22,561	+150.818%
2025-04-23	0.292800	0.292800	0.266000	0.270000	-5.030%	12,640	+155.556%
2025-04-22	0.270000	0.284400	0.270000	0.284300	+1.947%	9,416	+142.701%
2025-04-21	0.285000	0.295000	0.220000	0.278871	-4.003%	44,103	+147.426%
2025-04-17	0.291700	0.291900	0.280200	0.290500	-0.411%	4,555	+137.522%
2025-04-16	0.300000	0.300000	0.280301	0.291700	-1.950%	63,300	+136.544%
2025-04-15	0.300000	0.300000	0.280000	0.297500	+4.386%	21,328	+131.933%
2025-04-14	0.287400	0.287500	0.271000	0.285000	-1.007%	23,517	+142.105%
2025-04-11	0.284100	0.289000	0.271000	0.287900	-0.381%	33,730	+139.667%
2025-04-10	0.276400	0.289500	0.270300	0.289000	+2.229%	12,083	+138.754%
2025-04-09	0.253000	0.290000	0.253000	0.282700	+2.725%	25,220	+144.075%
2025-04-08	0.272962	0.296350	0.272962	0.275200	-5.103%	59,555	+150.727%
2025-04-07	0.299000	0.299000	0.275600	0.290000	+1.541%	27,840	+137.931%
2025-04-04	0.306000	0.306000	0.280300	0.285600	-2.392%	33,900	+141.597%
2025-04-03	0.300000	0.301000	0.285100	0.292600	-0.847%	70,406	+135.817%
2025-04-02	0.275700	0.319999	0.275700	0.295100	-1.633%	37,533	+133.819%
2025-04-01	0.319700	0.319700	0.293700	0.300000	-4.762%	41,776	+130.000%
2025-03-31	0.300351	0.325000	0.275700	0.315000	+8.546%	72,408	+119.048%
2025-03-28	0.320100	0.325000	0.290200	0.290200	-12.061%	84,921	+137.767%
2025-03-27	0.280000	0.330000	0.260000	0.330000	+20.438%	237,618	+109.091%
2025-03-26	0.311200	0.344700	0.273800	0.274000	-10.923%	146,099	+151.825%
2025-03-25	0.338150	0.349999	0.307000	0.307600	-9.021%	58,502	+124.317%
2025-03-24	0.335100	0.350000	0.320200	0.338099	+5.656%	24,084	+104.082%
2025-03-21	0.350000	0.350000	0.304400	0.320000	0.000%	11,056	+115.625%
2025-03-20	0.325500	0.350000	0.310000	0.320000	-3.030%	22,626	+115.625%
2025-03-19	0.310000	0.350000	0.310000	0.330000	+8.911%	73,585	+109.091%
2025-03-18	0.291000	0.319999	0.291000	0.303000	+1.000%	6,039	+127.723%
2025-03-17	0.349000	0.350000	0.180000	0.300000	-10.474%	173,969	+130.000%
2025-03-14	0.334200	0.350000	0.300000	0.335100	+3.076%	51,387	+105.909%
2025-03-13	0.369900	0.380000	0.325100	0.325100	-12.111%	16,425	+112.242%
2025-03-12	0.349500	0.369900	0.347000	0.369900	+5.686%	6,436	+86.537%
2025-03-11	0.330000	0.355000	0.322100	0.350000	0.000%	14,403	+97.143%
2025-03-10	0.370000	0.371900	0.350000	0.350000	-5.405%	32,945	+97.143%
2025-03-07	0.380000	0.394700	0.350000	0.370000	+2.778%	50,524	+86.486%
2025-03-06	0.334000	0.360000	0.334000	0.360000	+5.018%	28,367	+91.667%
2025-03-05	0.340100	0.377400	0.310400	0.342800	-2.197%	20,621	+101.284%
2025-03-04	0.340900	0.380000	0.323000	0.350500	-0.057%	52,512	+96.862%
2025-03-03	0.390000	0.390000	0.347800	0.350700	-5.165%	42,696	+96.749%
2025-02-28	0.360000	0.390000	0.339900	0.369800	+3.935%	75,181	+86.587%
2025-02-27	0.357000	0.362800	0.350100	0.355800	-1.875%	19,120	+93.929%
2025-02-26	0.365000	0.382500	0.357000	0.362600	-0.658%	22,231	+90.292%
2025-02-25	0.400000	0.400000	0.350000	0.365000	-6.410%	109,577	+89.041%
2025-02-24	0.400000	0.410600	0.370000	0.390000	-3.704%	93,189	+76.923%
2025-02-21	0.440000	0.469900	0.400100	0.405001	-8.907%	102,094	+70.370%
2025-02-20	0.440000	0.453000	0.440000	0.444600	-3.137%	11,370	+55.196%
2025-02-19	0.445000	0.479900	0.441100	0.459000	+2.000%	26,006	+50.327%
2025-02-18	0.446700	0.460000	0.440000	0.450000	+1.764%	61,006	+53.333%
2025-02-14	0.448701	0.486100	0.440000	0.442200	-3.723%	24,297	+56.038%
2025-02-13	0.451200	0.469900	0.448600	0.459300	+0.613%	11,915	+50.229%
2025-02-12	0.464400	0.478400	0.450000	0.456500	-0.761%	26,572	+51.150%
2025-02-11	0.461100	0.484000	0.457000	0.460000	-2.128%	29,792	+50.000%
2025-02-10	0.460000	0.487400	0.460000	0.470000	-3.649%	58,938	+46.809%
2025-02-07	0.480000	0.488900	0.471000	0.487800	+2.286%	39,971	+41.451%
2025-02-06	0.460000	0.487600	0.460000	0.476900	+2.780%	63,367	+44.684%
2025-02-05	0.451100	0.500000	0.451100	0.464000	+0.760%	44,852	+48.707%
2025-02-04	0.470000	0.486400	0.431000	0.460500	-2.021%	105,415	+49.837%
2025-02-03	0.490000	0.499000	0.470000	0.470000	-6.000%	43,856	+46.809%
2025-01-31	0.502200	0.523000	0.485000	0.500000	0.000%	48,357	+38.000%
2025-01-30	0.497000	0.515000	0.489056	0.500000	+0.261%	57,152	+38.000%
2025-01-29	0.498700	0.498700	0.498700	0.498700	-2.216%	0	+38.360%
2025-01-28	0.525700	0.540000	0.502000	0.510000	-5.904%	66,286	+35.294%
2025-01-27	0.558600	0.560000	0.520000	0.542000	-3.024%	126,576	+27.306%
2025-01-24	0.534800	0.580600	0.520000	0.558900	+1.379%	224,512	+23.457%
2025-01-23	0.490000	0.600000	0.490000	0.551300	+4.413%	485,962	+25.159%
2025-01-22	0.472600	0.700000	0.467300	0.528000	+16.223%	6,165,329	+30.682%
2025-01-21	0.479400	0.479999	0.448700	0.454300	+2.044%	116,826	+51.882%
2025-01-17	0.422000	0.465000	0.421201	0.445200	+5.174%	32,282	+54.987%
2025-01-16	0.420000	0.447000	0.420000	0.423300	-4.122%	66,713	+63.005%
2025-01-15	0.420000	0.450000	0.420000	0.441500	+4.374%	71,681	+56.285%
2025-01-14	0.460000	0.460000	0.421000	0.423000	-1.559%	96,863	+63.121%
2025-01-13	0.459400	0.480000	0.429700	0.429700	-4.511%	154,616	+60.577%
2025-01-10	0.470000	0.470000	0.430000	0.450000	-6.250%	97,968	+53.333%
2025-01-08	0.530000	0.530000	0.450000	0.480000	-7.692%	177,228	+43.750%
2025-01-07	0.513000	0.530000	0.471600	0.520000	0.000%	772,787	+32.692%
2025-01-06	0.515200	0.540000	0.510300	0.520000	-3.704%	92,324	+32.692%
2025-01-03	0.537000	0.543400	0.493000	0.540000	+3.866%	87,834	+27.778%
2025-01-02	0.440000	0.550000	0.435000	0.519900	+15.022%	146,533	+32.718%
2024-12-31	0.441000	0.480000	0.430000	0.452000	-1.202%	38,841	+52.655%
2024-12-30	0.442000	0.476619	0.437700	0.457500	+3.718%	46,121	+50.820%
2024-12-27	0.460000	0.496200	0.440000	0.441100	-5.889%	27,276	+56.427%
2024-12-26	0.460000	0.475200	0.438700	0.468700	+4.155%	46,131	+47.216%
2024-12-24	0.450500	0.490000	0.436001	0.450001	-1.359%	61,376	+53.333%
2024-12-23	0.430000	0.519000	0.430000	0.456200	+3.682%	73,390	+51.249%
2024-12-20	0.475000	0.490000	0.440000	0.440000	-6.383%	51,185	+56.818%
2024-12-19	0.520000	0.520000	0.436000	0.470000	-2.388%	67,205	+46.809%
2024-12-18	0.420000	0.600000	0.411000	0.481500	+11.977%	442,335	+43.302%
2024-12-17	0.420000	0.460000	0.420000	0.430000	+1.176%	22,858	+60.465%
2024-12-16	0.466000	0.466000	0.410000	0.425000	-5.765%	39,198	+62.353%
2024-12-13	0.497700	0.497700	0.450000	0.451000	-7.959%	58,244	+52.993%
2024-12-12	0.490000	0.508900	0.460000	0.490000	0.000%	89,894	+40.816%
2024-12-11	0.492000	0.505000	0.490000	0.490000	-0.407%	12,160	+40.816%
2024-12-10	0.490000	0.506800	0.490000	0.492000	-1.580%	18,348	+40.244%
2024-12-09	0.500000	0.514900	0.490000	0.499899	+1.000%	48,525	+38.028%
2024-12-06	0.500000	0.510000	0.480000	0.494950	-1.010%	28,879	+39.408%
2024-12-05	0.500000	0.510000	0.490100	0.500000	-0.299%	29,889	+38.000%
2024-12-04	0.529600	0.529600	0.480100	0.501500	+0.300%	60,934	+37.587%
2024-12-03	0.495200	0.529900	0.490000	0.500000	+1.317%	15,773	+38.000%
2024-12-02	0.530000	0.548000	0.475000	0.493500	-1.300%	93,993	+39.818%
2024-11-29	0.525000	0.525000	0.489700	0.500000	+2.118%	20,240	+38.000%
2024-11-27	0.507000	0.530000	0.466000	0.489628	-0.279%	37,988	+40.923%
2024-11-26	0.520000	0.530000	0.477000	0.491000	-3.744%	45,583	+40.530%
2024-11-25	0.424800	0.520100	0.424800	0.510100	+18.325%	137,144	+35.268%
2024-11-22	0.460000	0.491200	0.425600	0.431100	-6.283%	43,937	+60.056%
2024-11-21	0.482500	0.498900	0.451000	0.460000	-4.187%	69,907	+50.000%
2024-11-20	0.537000	0.537000	0.480000	0.480101	-8.726%	30,041	+43.720%
2024-11-19	0.500000	0.546500	0.500000	0.526000	+4.676%	20,170	+31.179%
2024-11-18	0.520000	0.540000	0.458200	0.502501	-5.722%	54,949	+37.313%
2024-11-15	0.560000	0.589900	0.530000	0.533000	-6.162%	142,670	+29.456%
2024-11-14	0.630000	0.630000	0.513600	0.568000	-5.333%	218,408	+21.479%
2024-11-13	0.788500	0.788500	0.563900	0.600000	-23.077%	335,373	+15.000%
2024-11-12	0.735000	0.830000	0.710400	0.780000	+17.612%	897,654	-11.538%
2024-11-11	0.630000	0.680000	0.626500	0.663200	+5.270%	76,278	+4.041%
2024-11-08	0.640000	0.649400	0.627000	0.630000	-2.987%	23,293	+9.524%
2024-11-07	0.643400	0.649400	0.626200	0.649400	-2.492%	11,653	+6.252%
2024-11-06	0.660000	0.676000	0.620300	0.665999	+1.139%	12,415	+3.604%
2024-11-05	0.665000	0.667500	0.641000	0.658499	-4.552%	9,239	+4.784%
2024-11-04	0.693700	0.693700	0.629500	0.689900	+2.192%	3,517	+0.014%
2024-11-01	0.695380	0.700000	0.651000	0.675100	+0.761%	38,486	+2.207%
2024-10-31	0.660000	0.687000	0.635000	0.670000	-0.549%	42,561	+2.985%
2024-10-30	0.668750	0.687490	0.660000	0.673700	-0.926%	17,697	+2.419%
2024-10-29	0.700000	0.700000	0.660700	0.680000	-1.449%	14,764	+1.471%
2024-10-28	0.661200	0.698500	0.661200	0.690000	+1.471%	25,940	0.000%
2024-10-25	0.672600	0.700000	0.668400	0.680000	+1.100%	70,051	+1.471%
2024-10-24	0.680000	0.694200	0.640700	0.672600	-3.111%	26,252	+2.587%
2024-10-23	0.696500	0.709000	0.658900	0.694200	+0.058%	44,207	-0.605%
2024-10-22	0.660600	0.696000	0.652100	0.693800	+5.924%	45,290	-0.548%
2024-10-21	0.666000	0.666000	0.620600	0.655000	+2.360%	79,865	+5.344%
2024-10-18	0.640000	0.690000	0.639900	0.639900	-11.125%	243,559	+7.829%
2024-10-17	0.680000	0.720000	0.674500	0.720000	+2.857%	1,144,149	-4.167%
2024-10-16	0.630000	0.740000	0.630000	0.700000	+7.692%	143,669	-1.429%
2024-10-15	0.645000	0.679800	0.630000	0.650000	-3.000%	14,160	+6.154%
2024-10-14	0.646400	0.679900	0.635499	0.670100	+2.305%	50,741	+2.970%
2024-10-11	0.664000	0.698999	0.650000	0.655000	-5.292%	103,107	+5.344%
2024-10-10	0.692400	0.699900	0.660100	0.691600	-1.059%	28,403	-0.231%
2024-10-09	0.670000	0.699800	0.660700	0.699000	+4.328%	38,289	-1.288%
2024-10-08	0.678000	0.699900	0.658700	0.670000	-4.217%	48,948	+2.985%
2024-10-07	0.688100	0.710000	0.670000	0.699500	-1.479%	75,825	-1.358%
2024-10-04	0.708800	0.710000	0.675001	0.710000	+5.185%	40,931	-2.817%
2024-10-03	0.680000	0.715400	0.670100	0.675000	-1.890%	24,152	+2.222%
2024-10-02	0.678000	0.710000	0.670100	0.688000	-0.275%	54,355	+0.291%
2024-10-01	0.680000	0.699900	0.650000	0.689900	+0.870%	76,907	+0.014%
2024-09-30	0.680000	0.720000	0.670000	0.683950	-2.013%	89,319	+0.885%
2024-09-27	0.719600	0.721900	0.690100	0.698000	-2.799%	37,273	-1.146%
2024-09-26	0.721000	0.740000	0.680000	0.718100	-0.264%	109,923	-3.913%
2024-09-25	0.795000	0.795000	0.710000	0.720000	-1.370%	228,310	-4.167%
2024-09-24	0.799500	0.799500	0.720000	0.730000	+2.817%	210,929	-5.479%
2024-09-23	0.800000	0.843400	0.700000	0.710000	-11.072%	333,335	-2.817%
2024-09-20	0.884000	0.884000	0.765000	0.798400	-1.432%	340,652	-13.577%
2024-09-19	0.810000	0.830000	0.795000	0.810000	+1.263%	79,385	-14.815%
2024-09-18	0.766300	0.838900	0.766300	0.799900	+1.253%	70,935	-13.739%
2024-09-17	0.771000	0.799900	0.765100	0.790000	-1.262%	18,659	-12.658%
2024-09-16	0.766400	0.809900	0.760700	0.800100	+0.025%	36,169	-13.761%
2024-09-13	0.783000	0.820000	0.770000	0.799900	-0.634%	19,485	-13.739%
2024-09-12	0.829800	0.829800	0.781300	0.805000	+0.638%	18,785	-14.286%
2024-09-11	0.800000	0.825000	0.773100	0.799900	-4.678%	60,585	-13.739%
2024-09-10	0.801000	0.840000	0.760000	0.839156	+4.764%	86,954	-17.775%
2024-09-09	0.840000	0.849900	0.800000	0.801000	-5.765%	38,121	-13.858%
2024-09-06	0.844800	0.888700	0.788500	0.850000	-2.523%	70,949	-18.824%
2024-09-05	0.850000	0.899700	0.810000	0.872000	+5.060%	57,122	-20.872%
2024-09-04	0.850000	0.879999	0.810000	0.830000	-6.731%	40,890	-16.867%
2024-09-03	0.861700	0.908000	0.830300	0.889900	+1.355%	42,446	-22.463%
2024-08-30	0.904100	0.908900	0.821000	0.878000	+1.963%	114,805	-21.412%
2024-08-29	0.860000	0.909900	0.860000	0.861100	-3.247%	56,088	-19.870%
2024-08-28	0.910000	0.910000	0.850000	0.890000	-1.221%	88,854	-22.472%
2024-08-27	0.927000	0.939300	0.860000	0.901000	+0.122%	75,276	-23.418%
2024-08-26	0.990000	0.990000	0.893800	0.899900	-5.512%	108,360	-23.325%
2024-08-23	0.960600	0.999303	0.940000	0.952400	-2.816%	83,382	-27.551%
2024-08-22	1.010000	1.010000	0.955000	0.980000	-0.609%	54,534	-29.592%
2024-08-21	1.020000	1.040000	0.920000	0.986000	-5.183%	225,660	-30.020%
2024-08-20	0.979600	1.040000	0.930000	1.039900	+2.971%	161,032	-33.647%
2024-08-19	0.926900	1.020000	0.911300	1.009900	+8.591%	87,701	-31.676%
2024-08-16	0.920000	0.990000	0.900000	0.930000	-0.705%	175,972	-25.806%
2024-08-15	1.010000	1.050000	0.880000	0.936600	-3.443%	245,393	-26.329%
2024-08-14	1.100000	1.100000	0.960000	0.970000	-9.346%	170,378	-28.866%
2024-08-13	0.970000	1.100000	0.970000	1.070000	+7.000%	184,119	-35.514%
2024-08-12	1.020000	1.050000	0.920000	1.000000	+2.564%	185,803	-31.000%
2024-08-09	0.913000	1.000000	0.880001	0.975001	+11.607%	53,381	-29.231%
2024-08-08	0.808500	0.873600	0.787300	0.873600	+3.385%	30,356	-21.016%
2024-08-07	0.882000	0.910300	0.838000	0.845000	-3.440%	87,049	-18.343%
2024-08-06	0.892400	0.919799	0.843500	0.875100	-4.880%	28,799	-21.152%
2024-08-05	0.835800	0.920000	0.750000	0.920000	-2.128%	84,331	-25.000%
2024-08-02	0.970000	1.020000	0.901000	0.940000	-5.991%	114,838	-26.596%
2024-08-01	1.060000	1.090000	0.980000	0.999900	-3.550%	89,531	-30.993%
2024-07-31	0.971000	1.150000	0.971000	1.036700	+3.670%	287,357	-33.443%
2024-07-30	1.120000	1.190000	0.980100	1.000000	-12.281%	151,310	-31.000%
2024-07-29	1.140000	1.220000	1.080000	1.140000	+14.000%	324,505	-39.474%
2024-07-26	1.060000	1.310000	0.999500	1.000000	+5.798%	444,904	-31.000%
2024-07-25	0.924100	1.150000	0.883000	0.945200	+5.421%	425,910	-27.000%
2024-07-24	1.000000	1.040000	0.870000	0.896599	+5.482%	138,670	-23.043%
2024-07-23	0.970000	1.100000	0.800000	0.850000	-10.526%	401,494	-18.824%
2024-07-22	0.970000	0.970000	0.850000	0.949999	+14.458%	242,393	-27.368%

.dark-mode .z1gVpf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1gVpf{ color: #333333; background-color: white; border: 2px solid #333333; }PAPLPineapple Financial Inc.stock NYSEAMERICAN

PAPL
Pineapple Financial Inc.
stock NYSEAMERICAN