Dark

PAPL
Pineapple Financial Inc.
stock NYSEAMERICAN

At Close

Jul 22, 2026 3:54:04 PM EDT

1.01USD+32.860%(+0.25)1,199,902

0.8500Bid 1.17Ask 0.32Spread

Pre-market

Jul 22, 2026 9:26:30 AM EDT

0.8387USD+10.326%(+0.0785)19,151

After-hours

Jul 22, 2026 4:58:30 PM EDT

0.9701USD-3.950%(-0.0399)30,123

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	0.890000	1.010000	0.890000	1.010000	+32.860%	1,199,902	0.000%
2026-07-21	0.958800	0.958800	0.620000	0.760200	-13.368%	5,847,362	+32.860%
2026-07-20	0.883500	0.905000	0.866000	0.877500	-3.571%	7,769,083	+15.100%
2026-07-17	0.911594	0.940000	0.910000	0.910000	-3.366%	11,822	+10.989%
2026-07-16	0.942100	0.957501	0.912400	0.941700	-1.896%	28,822	+7.253%
2026-07-15	0.950000	0.970000	0.940000	0.959900	+1.998%	22,839	+5.219%
2026-07-14	0.945000	0.950000	0.930000	0.941100	-2.432%	32,236	+7.321%
2026-07-13	0.900000	0.975100	0.900000	0.964556	+1.800%	28,225	+4.711%
2026-07-10	0.960000	0.960000	0.915100	0.947500	-0.284%	23,805	+6.596%
2026-07-09	0.925000	1.020000	0.925000	0.950200	+2.691%	109,981	+6.293%
2026-07-08	0.919100	0.949900	0.870000	0.925300	-3.312%	31,950	+9.154%
2026-07-07	0.927400	0.995000	0.925300	0.957000	-4.300%	84,781	+5.538%
2026-07-06	0.928900	1.000000	0.928900	1.000000	+1.051%	21,817	+1.000%
2026-07-02	1.010000	1.030000	0.960100	0.989600	-2.980%	21,362	+2.061%
2026-07-01	1.005000	1.059900	0.990100	1.020000	+0.990%	31,809	-0.980%
2026-06-30	0.990000	1.025000	0.990000	1.010000	-0.980%	51,085	0.000%
2026-06-29	0.920000	1.030000	0.887000	1.020000	+14.607%	85,301	-0.980%
2026-06-26	0.802000	0.909900	0.802000	0.890001	+8.949%	55,862	+13.483%
2026-06-25	0.858500	0.905000	0.800001	0.816900	-8.563%	101,804	+23.638%
2026-06-24	0.990000	0.990000	0.874000	0.893400	-5.968%	48,835	+13.051%
2026-06-23	1.000000	1.000000	0.945700	0.950100	-4.030%	52,334	+6.305%
2026-06-22	1.020000	1.029900	0.980000	0.990000	-1.000%	70,407	+2.020%
2026-06-18	1.040000	1.080000	1.000000	1.000000	-6.542%	77,084	+1.000%
2026-06-17	1.020000	1.090000	1.020000	1.070000	+3.883%	68,574	-5.607%
2026-06-16	1.050000	1.119900	1.030000	1.030000	0.000%	136,107	-1.942%
2026-06-15	0.995000	1.060000	0.995000	1.030000	+3.010%	93,580	-1.942%
2026-06-12	1.040000	1.040000	0.980000	0.999900	-2.620%	57,042	+1.010%
2026-06-11	0.989400	1.070000	0.989400	1.026800	+0.667%	41,136	-1.636%
2026-06-10	0.972800	1.055000	0.972800	1.020000	+0.990%	81,699	-0.980%
2026-06-09	1.070000	1.100000	0.984000	1.010000	-2.885%	102,493	0.000%
2026-06-08	0.960000	1.200000	0.960000	1.040000	+10.638%	366,771	-2.885%
2026-06-05	1.000000	1.040000	0.931601	0.940000	-8.738%	111,503	+7.447%
2026-06-04	1.019900	1.070000	1.010000	1.030000	0.000%	64,217	-1.942%
2026-06-03	1.085000	1.092100	1.020000	1.030000	-3.738%	77,774	-1.942%
2026-06-02	1.080000	1.120000	1.050000	1.070000	0.000%	64,421	-5.607%
2026-06-01	1.090000	1.150000	1.050000	1.070000	0.000%	222,459	-5.607%
2026-05-29	1.110000	1.110000	1.060000	1.070000	0.000%	117,763	-5.607%
2026-05-28	1.020000	1.090000	0.923700	1.070000	+3.883%	125,592	-5.607%
2026-05-27	1.050000	1.080000	1.010000	1.030000	-2.830%	144,944	-1.942%
2026-05-26	1.090000	1.150000	1.050400	1.060000	+1.923%	208,676	-4.717%
2026-05-22	1.070000	1.090400	1.030100	1.040000	-5.455%	151,732	-2.885%
2026-05-21	1.050000	1.120000	1.039000	1.100000	+1.852%	147,137	-8.182%
2026-05-20	1.030000	1.120000	1.020000	1.080000	+4.348%	97,465	-6.481%
2026-05-19	1.130000	1.150000	1.000000	1.035000	-5.046%	201,217	-2.415%
2026-05-18	1.240000	1.240000	1.070000	1.090000	-12.800%	197,867	-7.339%
2026-05-15	1.240000	1.290000	1.180000	1.250000	+0.806%	198,032	-19.200%
2026-05-14	1.350000	1.390000	1.230000	1.240000	-6.061%	386,072	-18.548%
2026-05-13	1.270000	1.350000	1.210000	1.320000	+14.783%	906,396	-23.485%
2026-05-12	1.100000	1.210000	1.100000	1.150000	+6.481%	271,452	-12.174%
2026-05-11	1.140000	1.140000	1.080000	1.080000	-4.425%	359,614	-6.481%
2026-05-08	1.160000	1.179300	1.050000	1.130000	+0.893%	334,025	-10.619%
2026-05-07	1.240000	1.330000	1.120000	1.120000	-7.438%	544,863	-9.821%
2026-05-06	1.080000	1.265000	1.070000	1.210000	+12.037%	668,128	-16.529%
2026-05-05	1.180000	1.300000	1.057500	1.080000	-5.263%	1,218,526	-6.481%
2026-05-04	1.450000	1.457200	1.110000	1.140000	-22.449%	1,522,462	-11.404%
2026-05-01	1.790000	1.790000	1.430100	1.470000	-18.333%	1,086,236	-31.293%
2026-04-30	1.800000	2.040000	1.450000	1.800000	+4.046%	2,730,920	-43.889%
2026-04-29	1.400000	2.060000	1.300100	1.730000	+28.148%	11,565,023	-41.618%
2026-04-28	1.320000	1.410000	1.250000	1.350000	-2.174%	2,060,255	-25.185%
2026-04-27	0.950000	1.530000	0.931300	1.380000	+50.033%	22,200,886	-26.812%
2026-04-24	0.909000	1.030000	0.853200	0.919800	+5.724%	5,946,837	+9.806%
2026-04-23	0.914500	1.150000	0.718500	0.870000	+44.903%	155,832,463	+16.092%
2026-04-22	0.584400	0.620300	0.584400	0.600400	+1.763%	13,327,270	+68.221%
2026-04-21	0.600100	0.615000	0.590000	0.590000	-2.929%	36,792	+71.186%
2026-04-20	0.591500	0.618000	0.583500	0.607800	+2.669%	46,281	+66.173%
2026-04-17	0.621500	0.621600	0.590000	0.592000	+0.561%	146,766	+70.608%
2026-04-16	0.630800	0.649999	0.580000	0.588700	-5.369%	217,680	+71.564%
2026-04-15	0.646000	0.651700	0.621600	0.622100	-5.456%	30,691	+62.353%
2026-04-14	0.620300	0.665000	0.600800	0.658000	+3.949%	106,550	+53.495%
2026-04-13	0.598000	0.660000	0.598000	0.633000	+3.873%	202,611	+59.558%
2026-04-10	0.572300	0.617700	0.572300	0.609400	+4.349%	49,498	+65.737%
2026-04-09	0.625000	0.650000	0.580000	0.584000	-5.958%	122,268	+72.945%
2026-04-08	0.660000	0.690000	0.620800	0.621000	-5.923%	279,913	+62.641%
2026-04-07	0.666000	0.667000	0.617300	0.660101	+2.341%	83,572	+53.007%
2026-04-06	0.621500	0.654400	0.611600	0.645000	-0.769%	85,751	+56.589%
2026-04-02	0.624200	0.659700	0.620000	0.650000	+1.404%	44,018	+55.385%
2026-04-01	0.650400	0.693500	0.620100	0.641000	+0.109%	84,236	+57.566%
2026-03-31	0.650000	0.650000	0.540000	0.640300	-5.000%	287,963	+57.739%
2026-03-30	0.670000	0.690000	0.652400	0.674000	-0.443%	56,825	+49.852%
2026-03-27	0.660000	0.690000	0.660000	0.677000	+1.499%	50,064	+49.188%
2026-03-26	0.680000	0.713500	0.665000	0.667000	+0.452%	15,054	+51.424%
2026-03-25	0.690600	0.705000	0.664000	0.664000	-7.904%	49,763	+52.108%
2026-03-24	0.712600	0.720990	0.685100	0.720990	+4.795%	57,095	+40.085%
2026-03-23	0.693300	0.730000	0.688000	0.688000	+1.176%	212,110	+46.802%
2026-03-20	0.669000	0.700000	0.669000	0.680000	-1.449%	17,093	+48.529%
2026-03-19	0.659500	0.690000	0.650000	0.690000	+1.471%	80,694	+46.377%
2026-03-18	0.668400	0.681400	0.651500	0.680000	+3.108%	213,901	+48.529%
2026-03-17	0.665000	0.676000	0.640000	0.659500	-4.142%	49,438	+53.146%
2026-03-16	0.675000	0.688000	0.659000	0.688000	-0.290%	88,274	+46.802%
2026-03-13	0.656600	0.761200	0.639500	0.690000	+9.524%	717,542	+46.377%
2026-03-12	0.654300	0.671090	0.615000	0.630000	-5.646%	3,548,620	+60.317%
2026-03-11	0.642700	0.689600	0.642700	0.667700	+3.439%	83,637	+51.266%
2026-03-10	0.637100	0.700000	0.611000	0.645500	-0.708%	2,470,571	+56.468%
2026-03-09	0.690000	0.699899	0.636000	0.650100	-4.397%	114,242	+55.361%
2026-03-06	0.687500	0.700000	0.665000	0.680000	-2.954%	32,091	+48.529%
2026-03-05	0.693200	0.704600	0.678000	0.700701	+2.622%	50,911	+44.141%
2026-03-04	0.660000	0.714100	0.657600	0.682800	+3.142%	104,377	+47.920%
2026-03-03	0.676300	0.678600	0.650100	0.662000	-2.790%	79,585	+52.568%
2026-03-02	0.696000	0.696400	0.670000	0.681000	-2.211%	51,634	+48.311%
2026-02-27	0.711000	0.728000	0.696400	0.696400	0.000%	111,216	+45.032%
2026-02-26	0.720000	0.728000	0.691300	0.696400	-4.433%	138,687	+45.032%
2026-02-25	0.709600	0.728700	0.681800	0.728700	+7.162%	54,002	+38.603%
2026-02-24	0.696500	0.700000	0.670000	0.680000	-2.857%	49,953	+48.529%
2026-02-23	0.711000	0.726454	0.670100	0.700000	-1.658%	51,407	+44.286%
2026-02-20	0.737300	0.737300	0.701000	0.711800	-4.367%	65,406	+41.894%
2026-02-19	0.780000	0.780000	0.697700	0.744300	+6.633%	443,644	+35.698%
2026-02-18	0.658000	0.718200	0.640100	0.698000	+6.597%	62,977	+44.699%
2026-02-17	0.647400	0.682900	0.620000	0.654800	-1.976%	159,455	+54.246%
2026-02-13	0.689000	0.689000	0.661000	0.668000	+1.643%	77,837	+51.198%
2026-02-12	0.703900	0.712000	0.653400	0.657200	-6.833%	167,106	+53.682%
2026-02-11	0.700000	0.735001	0.680000	0.705400	+3.431%	294,292	+43.181%
2026-02-10	0.714300	0.714300	0.670000	0.682000	-2.558%	168,248	+48.094%
2026-02-09	0.711000	0.712800	0.671600	0.699900	-1.810%	104,052	+44.306%
2026-02-06	0.671100	0.715500	0.655300	0.712800	+5.304%	139,827	+41.695%
2026-02-05	0.736000	0.736000	0.673900	0.676900	-6.853%	227,675	+49.210%
2026-02-04	0.686500	0.748200	0.686500	0.726700	+5.794%	498,939	+38.984%
2026-02-03	0.703000	0.746000	0.670000	0.686900	-6.987%	394,273	+47.037%
2026-02-02	0.801000	0.801000	0.736000	0.738500	-9.608%	372,050	+36.764%
2026-01-30	0.973500	1.019100	0.782688	0.817000	-5.778%	1,443,143	+23.623%
2026-01-29	0.955650	0.955700	0.803700	0.867100	-9.261%	744,156	+16.480%
2026-01-28	1.050000	1.050000	0.934900	0.955600	-4.440%	437,495	+5.693%
2026-01-27	1.100000	1.130000	0.980000	1.000000	-9.091%	624,835	+1.000%
2026-01-26	1.220000	1.240000	1.100000	1.100000	-6.780%	712,689	-8.182%
2026-01-23	1.440000	1.440000	1.180000	1.180000	-16.901%	836,011	-14.407%
2026-01-22	1.250000	1.430000	1.250000	1.420000	+0.709%	2,365,993	-28.873%
2026-01-21	1.660000	2.010000	1.330000	1.410000	+45.361%	51,856,635	-28.369%
2026-01-20	1.100000	1.100000	0.927601	0.970000	-8.491%	2,956,601	+4.124%
2026-01-16	1.200000	1.210000	1.023200	1.060000	-13.115%	348,907	-4.717%
2026-01-15	1.270000	1.320000	1.175000	1.220000	-1.613%	236,595	-17.213%
2026-01-14	1.280000	1.330000	1.180000	1.240000	-5.344%	264,149	-18.548%
2026-01-13	1.260000	1.400000	1.260000	1.310000	-7.746%	262,980	-22.901%
2026-01-12	1.540000	1.590000	1.350000	1.420000	-12.883%	391,285	-28.873%
2026-01-09	2.020000	2.040000	1.470100	1.630000	-27.232%	1,396,232	-38.037%
2026-01-08	1.870000	2.890000	1.670000	2.240000	+56.643%	17,843,370	-54.911%
2026-01-07	1.370000	1.610000	1.350000	1.430000	+3.623%	163,942	-29.371%
2026-01-06	1.370000	1.400000	1.260000	1.380000	+2.985%	447,009	-26.812%
2026-01-05	1.400000	1.440000	1.160000	1.340000	+8.943%	3,105,134	-24.627%
2026-01-02	1.390000	2.240000	1.150100	1.230000	-12.766%	6,449,832	-17.886%
2025-12-31	1.560000	1.570000	1.350000	1.410000	-11.875%	51,742	-28.369%
2025-12-30	1.670000	1.670000	1.562400	1.600000	-5.716%	42,871	-36.875%
2025-12-29	1.880000	1.939900	1.650000	1.697000	-12.073%	60,745	-40.483%
2025-12-26	2.050000	2.130000	1.920000	1.930000	-7.212%	37,724	-47.668%
2025-12-24	2.100000	2.200000	2.040000	2.080000	-1.422%	20,597	-51.442%
2025-12-23	2.440000	2.440000	2.100000	2.110000	-10.970%	26,049	-52.133%
2025-12-22	2.390000	2.557000	2.350000	2.370000	-3.659%	26,234	-57.384%
2025-12-19	2.480000	2.480000	2.370000	2.460000	0.000%	18,092	-58.943%
2025-12-18	2.350000	2.460000	2.350000	2.460000	+3.797%	22,554	-58.943%
2025-12-17	2.580000	2.670000	2.370000	2.370000	-10.566%	50,080	-57.384%
2025-12-16	2.510000	2.770000	2.420600	2.650000	+2.317%	71,642	-61.887%
2025-12-15	2.780000	2.820000	2.300000	2.590000	-5.818%	55,525	-61.004%
2025-12-12	2.990000	3.129900	2.750000	2.750000	+0.365%	134,098	-63.273%
2025-12-11	2.770000	3.000000	2.570000	2.740000	-25.341%	248,036	-63.139%
2025-12-10	3.990000	4.770000	3.600000	3.670000	+5.308%	2,977,702	-72.480%
2025-12-09	3.100000	3.600000	3.100000	3.485000	+3.412%	58,862	-71.019%
2025-12-08	3.120000	3.460000	3.120000	3.370000	+3.058%	5,732	-70.030%
2025-12-05	3.780000	3.780000	3.270000	3.270000	-11.382%	32,124	-69.113%
2025-12-04	3.225000	3.837500	3.220000	3.690000	+14.596%	17,844	-72.629%
2025-12-03	3.300000	3.450000	3.220000	3.220000	-2.424%	12,278	-68.634%
2025-12-02	3.170000	3.420000	3.000000	3.300000	+4.101%	14,173	-69.394%
2025-12-01	3.450000	3.450000	3.078300	3.170000	-7.849%	8,755	-68.139%
2025-11-28	3.330000	3.440000	3.020300	3.440000	+19.444%	26,481	-70.640%
2025-11-26	3.150000	3.150000	2.840000	2.880000	+1.767%	6,640	-64.931%
2025-11-25	2.690000	2.900000	2.670000	2.830000	+5.204%	7,945	-64.311%
2025-11-24	2.540000	2.750000	2.540000	2.690000	+0.373%	11,083	-62.454%
2025-11-21	2.569300	2.720000	2.452200	2.680000	+2.682%	6,951	-62.313%
2025-11-20	2.930000	2.930000	2.470000	2.610000	-6.115%	12,302	-61.303%
2025-11-19	2.780000	3.019900	2.780000	2.780000	-3.136%	7,361	-63.669%
2025-11-18	3.000000	3.000000	2.790000	2.870000	0.000%	11,972	-64.808%
2025-11-17	3.120000	3.239000	2.870000	2.870000	-11.146%	15,749	-64.808%
2025-11-14	3.160000	3.240000	3.130000	3.230000	-0.309%	3,005	-68.731%
2025-11-13	3.210000	3.290000	3.093300	3.240000	+0.935%	5,658	-68.827%
2025-11-12	3.190000	3.367100	3.070300	3.210000	-1.835%	9,145	-68.536%
2025-11-11	3.140000	3.309900	3.120000	3.270000	+0.615%	12,228	-69.113%
2025-11-10	3.352800	3.380000	3.200000	3.250000	-1.515%	8,944	-68.923%
2025-11-07	3.370000	3.370000	3.100100	3.300000	-1.198%	28,059	-69.394%
2025-11-06	3.420000	3.510000	3.271400	3.340000	-3.468%	10,768	-69.760%
2025-11-05	3.470000	3.700000	3.096800	3.460000	-1.143%	51,599	-70.809%
2025-11-04	3.700000	3.910000	3.500000	3.500000	-7.652%	19,389	-71.143%
2025-11-03	3.940000	4.010000	3.600000	3.790000	-2.070%	13,741	-73.351%
2025-10-31	4.020000	4.320000	3.870100	3.870100	-8.939%	17,440	-73.902%
2025-10-30	4.360000	4.360000	3.750100	4.250000	-5.556%	39,021	-76.235%
2025-10-29	4.450000	4.605200	4.293000	4.500000	+0.446%	23,929	-77.556%
2025-10-28	4.530000	4.600000	4.346300	4.480000	-0.444%	58,640	-77.455%
2025-10-27	4.830000	4.990000	4.410000	4.500000	-3.846%	38,085	-77.556%
2025-10-24	4.610000	4.790000	4.552100	4.680000	-3.306%	9,955	-78.419%
2025-10-23	4.540000	4.900000	4.400000	4.840000	+9.502%	56,871	-79.132%
2025-10-22	4.800000	4.800000	4.400000	4.420000	-6.947%	14,412	-77.149%
2025-10-21	4.690000	4.790000	4.580000	4.750000	+1.279%	14,685	-78.737%
2025-10-20	4.780000	4.780000	4.500100	4.690000	-1.471%	33,184	-78.465%
2025-10-17	4.670000	4.890000	4.370000	4.760000	-4.609%	33,747	-78.782%
2025-10-16	5.310000	5.310000	4.610000	4.990000	-4.952%	38,426	-79.760%
2025-10-15	5.460000	5.647600	5.250000	5.250000	-3.315%	8,539	-80.762%
2025-10-14	5.610000	5.633900	5.310000	5.430000	-3.381%	40,512	-81.400%
2025-10-13	5.900000	5.900000	5.420700	5.620000	-1.230%	40,697	-82.028%
2025-10-10	5.970000	5.976400	5.600000	5.690000	-2.735%	64,086	-82.250%
2025-10-09	6.100000	6.150000	5.730000	5.850000	-2.985%	49,075	-82.735%
2025-10-08	5.700000	6.100000	5.430000	6.030000	+5.789%	65,629	-83.250%
2025-10-07	5.310000	6.225900	5.140000	5.700000	+9.405%	301,401	-82.281%
2025-10-06	5.480000	5.480000	5.200100	5.210000	-4.404%	62,555	-80.614%
2025-10-03	5.600000	5.727500	5.130000	5.450000	-4.553%	122,516	-81.468%
2025-10-02	5.670000	5.879900	5.550000	5.710000	-2.891%	64,764	-82.312%
2025-10-01	5.800000	5.910000	5.720000	5.880000	+4.440%	42,681	-82.823%
2025-09-30	5.470000	5.869900	5.470000	5.630000	-3.265%	47,953	-82.060%
2025-09-29	5.670000	6.010000	5.670000	5.820000	+2.646%	43,874	-82.646%
2025-09-26	5.790000	6.137800	5.330000	5.670000	-2.744%	90,847	-82.187%
2025-09-25	5.950000	6.099900	5.750000	5.830000	-5.203%	87,252	-82.676%
2025-09-24	6.130000	6.390000	5.800000	6.150000	-1.600%	93,259	-83.577%
2025-09-23	6.770000	6.770000	6.050000	6.250000	-5.159%	86,983	-83.840%
2025-09-22	6.150000	6.750000	6.150000	6.590000	+6.462%	130,215	-84.674%
2025-09-19	7.000000	7.025700	6.090000	6.190000	-5.061%	253,862	-83.683%
2025-09-18	6.370000	6.650000	6.150000	6.520000	+7.414%	244,376	-84.509%
2025-09-17	6.230000	6.390000	6.010000	6.070000	0.000%	129,200	-83.361%
2025-09-16	5.570000	6.196900	5.560000	6.070000	+8.977%	107,928	-83.361%
2025-09-15	6.050000	6.050000	5.510000	5.570000	-8.689%	91,382	-81.867%
2025-09-12	6.260000	6.620000	6.010000	6.100000	-3.633%	115,381	-83.443%
2025-09-11	5.770000	6.389900	5.770000	6.330000	+9.326%	202,344	-84.044%
2025-09-10	5.360000	6.730000	5.250000	5.790000	+10.496%	314,072	-82.556%
2025-09-09	6.870000	6.870000	5.240000	5.240000	-26.093%	448,865	-80.725%
2025-09-08	6.500000	7.540000	5.590000	7.090000	+8.410%	1,869,525	-85.755%
2025-09-05	5.220000	9.130000	5.070000	6.540000	+57.971%	63,097,060	-84.557%
2025-09-04	3.720000	4.150000	3.700700	4.140000	+8.661%	95,156	-75.604%
2025-09-03	3.850000	3.900000	3.720000	3.810000	+1.872%	97,419	-73.491%
2025-09-02	4.720000	4.730000	3.320000	3.740000	-6.965%	645,790	-72.995%
2025-08-29	4.210000	4.210000	3.845000	4.020000	-1.951%	49,770	-74.876%
2025-08-28	3.730000	4.210000	3.600000	4.100000	+14.525%	92,368	-75.366%
2025-08-27	3.800000	3.840000	3.580000	3.580000	+3.170%	68,778	-71.788%
2025-08-26	3.900000	3.945700	3.420000	3.470000	-8.684%	95,372	-70.893%
2025-08-25	4.110000	4.228100	3.800000	3.800000	-11.215%	121,450	-73.421%
2025-08-22	4.350000	4.420000	4.020000	4.280000	-3.167%	96,131	-76.402%
2025-08-21	5.010000	5.010000	4.320000	4.420000	-13.503%	123,291	-77.149%
2025-08-20	5.220000	5.342200	4.780000	5.110000	+0.393%	124,891	-80.235%
2025-08-19	4.890000	5.600000	4.759200	5.090000	+0.394%	270,656	-80.157%
2025-08-18	4.770000	5.180200	4.610000	5.070000	+9.740%	224,955	-80.079%
2025-08-15	4.870000	5.000000	4.330000	4.620000	-8.696%	113,153	-78.139%
2025-08-14	4.420000	5.300000	4.351000	5.060000	+13.708%	340,001	-80.040%
2025-08-13	4.430000	4.513100	4.170000	4.450000	-4.711%	284,431	-77.303%
2025-08-12	4.750000	5.810000	4.240000	4.670000	-2.708%	1,017,604	-78.373%
2025-08-11	4.080000	5.050000	3.910000	4.800000	-2.041%	1,168,895	-78.958%
2025-08-08	2.780000	5.509900	2.780000	4.900000	+73.759%	75,254,363	-79.388%
2025-08-07	2.890000	2.957600	2.770100	2.820000	-1.399%	61,606	-64.184%
2025-08-06	3.510000	3.610000	2.797500	2.860000	-17.579%	224,014	-64.685%
2025-08-05	3.560000	3.820000	3.470000	3.470000	-1.700%	133,639	-70.893%
2025-08-04	3.970000	4.083900	3.330100	3.530000	-18.097%	172,358	-71.388%
2025-08-01	4.160000	4.899900	4.020000	4.310000	-16.148%	530,026	-76.566%
2025-07-31	3.790000	7.880000	3.540000	5.140000	+73.064%	33,556,762	-80.350%
2025-07-30	3.270000	3.300000	2.930000	2.970000	-8.896%	88,603	-65.993%
2025-07-29	3.710000	3.710000	3.260000	3.260000	-11.653%	63,209	-69.018%
2025-07-28	3.820000	3.870000	3.615000	3.690000	-8.209%	102,508	-72.629%
2025-07-25	4.370000	4.390000	3.850100	4.020000	-15.368%	302,608	-74.876%
2025-07-24	4.450000	4.929900	4.320000	4.750000	-20.168%	457,286	-78.737%
2025-07-23	8.470000	9.529900	4.910000	5.950000	+70.000%	25,704,477	-83.025%
2025-07-22	3.240000	5.030000	2.670000	3.500000	+3,993.567%	992,540	-71.143%
2025-05-12	0.120000	0.120000	0.065300	0.085500	-28.750%	2,295,784	+1,081.287%
2025-05-09	0.113500	0.120000	0.112000	0.120000	+4.439%	1,439,578	+741.667%
2025-05-08	0.111300	0.121000	0.111201	0.114900	+3.467%	2,052,118	+779.025%
2025-05-07	0.120000	0.120000	0.109400	0.111050	-10.588%	2,385,044	+809.500%
2025-05-06	0.140000	0.150000	0.109800	0.124200	-2.205%	16,054,546	+713.205%
2025-05-05	0.145300	0.145300	0.120200	0.127000	-7.434%	5,308,946	+695.276%
2025-05-02	0.105000	0.137900	0.105000	0.137200	-29.803%	19,933,926	+636.152%
2025-05-01	0.270000	0.270000	0.189300	0.195450	-9.093%	7,717,616	+416.756%
2025-04-30	0.230000	0.251500	0.215000	0.215000	+0.844%	658,979	+369.767%
2025-04-29	0.230000	0.230000	0.210000	0.213200	-3.135%	146,135	+373.734%
2025-04-28	0.270000	0.270000	0.200000	0.220100	-18.782%	310,610	+358.882%
2025-04-25	0.276300	0.279900	0.270000	0.271000	-1.490%	11,096	+272.694%
2025-04-24	0.275000	0.285000	0.264800	0.275100	+1.889%	22,561	+267.139%
2025-04-23	0.292800	0.292800	0.266000	0.270000	-5.030%	12,640	+274.074%
2025-04-22	0.270000	0.284400	0.270000	0.284300	+1.947%	9,416	+255.259%
2025-04-21	0.285000	0.295000	0.220000	0.278871	-4.003%	44,103	+262.175%
2025-04-17	0.291700	0.291900	0.280200	0.290500	-0.411%	4,555	+247.676%
2025-04-16	0.300000	0.300000	0.280301	0.291700	-1.950%	63,300	+246.246%
2025-04-15	0.300000	0.300000	0.280000	0.297500	+4.386%	21,328	+239.496%
2025-04-14	0.287400	0.287500	0.271000	0.285000	-1.007%	23,517	+254.386%
2025-04-11	0.284100	0.289000	0.271000	0.287900	-0.381%	33,730	+250.816%
2025-04-10	0.276400	0.289500	0.270300	0.289000	+2.229%	12,083	+249.481%
2025-04-09	0.253000	0.290000	0.253000	0.282700	+2.725%	25,220	+257.269%
2025-04-08	0.272962	0.296350	0.272962	0.275200	-5.103%	59,555	+267.006%
2025-04-07	0.299000	0.299000	0.275600	0.290000	+1.541%	27,840	+248.276%
2025-04-04	0.306000	0.306000	0.280300	0.285600	-2.392%	33,900	+253.641%
2025-04-03	0.300000	0.301000	0.285100	0.292600	-0.847%	70,406	+245.181%
2025-04-02	0.275700	0.319999	0.275700	0.295100	-1.633%	37,533	+242.257%
2025-04-01	0.319700	0.319700	0.293700	0.300000	-4.762%	41,776	+236.667%
2025-03-31	0.300351	0.325000	0.275700	0.315000	+8.546%	72,408	+220.635%
2025-03-28	0.320100	0.325000	0.290200	0.290200	-12.061%	84,921	+248.036%
2025-03-27	0.280000	0.330000	0.260000	0.330000	+20.438%	237,618	+206.061%
2025-03-26	0.311200	0.344700	0.273800	0.274000	-10.923%	146,099	+268.613%
2025-03-25	0.338150	0.349999	0.307000	0.307600	-9.021%	58,502	+228.349%
2025-03-24	0.335100	0.350000	0.320200	0.338099	+5.656%	24,084	+198.729%
2025-03-21	0.350000	0.350000	0.304400	0.320000	0.000%	11,056	+215.625%
2025-03-20	0.325500	0.350000	0.310000	0.320000	-3.030%	22,626	+215.625%
2025-03-19	0.310000	0.350000	0.310000	0.330000	+8.911%	73,585	+206.061%
2025-03-18	0.291000	0.319999	0.291000	0.303000	+1.000%	6,039	+233.333%
2025-03-17	0.349000	0.350000	0.180000	0.300000	-10.474%	173,969	+236.667%
2025-03-14	0.334200	0.350000	0.300000	0.335100	+3.076%	51,387	+201.403%
2025-03-13	0.369900	0.380000	0.325100	0.325100	-12.111%	16,425	+210.674%
2025-03-12	0.349500	0.369900	0.347000	0.369900	+5.686%	6,436	+173.047%
2025-03-11	0.330000	0.355000	0.322100	0.350000	0.000%	14,403	+188.571%
2025-03-10	0.370000	0.371900	0.350000	0.350000	-5.405%	32,945	+188.571%
2025-03-07	0.380000	0.394700	0.350000	0.370000	+2.778%	50,524	+172.973%
2025-03-06	0.334000	0.360000	0.334000	0.360000	+5.018%	28,367	+180.556%
2025-03-05	0.340100	0.377400	0.310400	0.342800	-2.197%	20,621	+194.632%
2025-03-04	0.340900	0.380000	0.323000	0.350500	-0.057%	52,512	+188.160%
2025-03-03	0.390000	0.390000	0.347800	0.350700	-5.165%	42,696	+187.995%
2025-02-28	0.360000	0.390000	0.339900	0.369800	+3.935%	75,181	+173.121%
2025-02-27	0.357000	0.362800	0.350100	0.355800	-1.875%	19,120	+183.867%
2025-02-26	0.365000	0.382500	0.357000	0.362600	-0.658%	22,231	+178.544%
2025-02-25	0.400000	0.400000	0.350000	0.365000	-6.410%	109,577	+176.712%
2025-02-24	0.400000	0.410600	0.370000	0.390000	-3.704%	93,189	+158.974%
2025-02-21	0.440000	0.469900	0.400100	0.405001	-8.907%	102,094	+149.382%
2025-02-20	0.440000	0.453000	0.440000	0.444600	-3.137%	11,370	+127.170%
2025-02-19	0.445000	0.479900	0.441100	0.459000	+2.000%	26,006	+120.044%
2025-02-18	0.446700	0.460000	0.440000	0.450000	+1.764%	61,006	+124.444%
2025-02-14	0.448701	0.486100	0.440000	0.442200	-3.723%	24,297	+128.403%
2025-02-13	0.451200	0.469900	0.448600	0.459300	+0.613%	11,915	+119.900%
2025-02-12	0.464400	0.478400	0.450000	0.456500	-0.761%	26,572	+121.249%
2025-02-11	0.461100	0.484000	0.457000	0.460000	-2.128%	29,792	+119.565%
2025-02-10	0.460000	0.487400	0.460000	0.470000	-3.649%	58,938	+114.894%
2025-02-07	0.480000	0.488900	0.471000	0.487800	+2.286%	39,971	+107.052%
2025-02-06	0.460000	0.487600	0.460000	0.476900	+2.780%	63,367	+111.784%
2025-02-05	0.451100	0.500000	0.451100	0.464000	+0.760%	44,852	+117.672%
2025-02-04	0.470000	0.486400	0.431000	0.460500	-2.021%	105,415	+119.327%
2025-02-03	0.490000	0.499000	0.470000	0.470000	-6.000%	43,856	+114.894%
2025-01-31	0.502200	0.523000	0.485000	0.500000	0.000%	48,357	+102.000%
2025-01-30	0.497000	0.515000	0.489056	0.500000	+0.261%	57,152	+102.000%
2025-01-29	0.498700	0.498700	0.498700	0.498700	-2.216%	0	+102.527%
2025-01-28	0.525700	0.540000	0.502000	0.510000	-5.904%	66,286	+98.039%
2025-01-27	0.558600	0.560000	0.520000	0.542000	-3.024%	126,576	+86.347%
2025-01-24	0.534800	0.580600	0.520000	0.558900	+1.379%	224,512	+80.712%
2025-01-23	0.490000	0.600000	0.490000	0.551300	+4.413%	485,962	+83.203%
2025-01-22	0.472600	0.700000	0.467300	0.528000	+16.223%	6,165,329	+91.288%
2025-01-21	0.479400	0.479999	0.448700	0.454300	+2.044%	116,826	+122.320%
2025-01-17	0.422000	0.465000	0.421201	0.445200	+5.174%	32,282	+126.864%
2025-01-16	0.420000	0.447000	0.420000	0.423300	-4.122%	66,713	+138.601%
2025-01-15	0.420000	0.450000	0.420000	0.441500	+4.374%	71,681	+128.766%
2025-01-14	0.460000	0.460000	0.421000	0.423000	-1.559%	96,863	+138.771%
2025-01-13	0.459400	0.480000	0.429700	0.429700	-4.511%	154,616	+135.048%
2025-01-10	0.470000	0.470000	0.430000	0.450000	-6.250%	97,968	+124.444%
2025-01-08	0.530000	0.530000	0.450000	0.480000	-7.692%	177,228	+110.417%
2025-01-07	0.513000	0.530000	0.471600	0.520000	0.000%	772,787	+94.231%
2025-01-06	0.515200	0.540000	0.510300	0.520000	-3.704%	92,324	+94.231%
2025-01-03	0.537000	0.543400	0.493000	0.540000	+3.866%	87,834	+87.037%
2025-01-02	0.440000	0.550000	0.435000	0.519900	+15.022%	146,533	+94.268%
2024-12-31	0.441000	0.480000	0.430000	0.452000	-1.202%	38,841	+123.451%
2024-12-30	0.442000	0.476619	0.437700	0.457500	+3.718%	46,121	+120.765%
2024-12-27	0.460000	0.496200	0.440000	0.441100	-5.889%	27,276	+128.973%
2024-12-26	0.460000	0.475200	0.438700	0.468700	+4.155%	46,131	+115.490%
2024-12-24	0.450500	0.490000	0.436001	0.450001	-1.359%	61,376	+124.444%
2024-12-23	0.430000	0.519000	0.430000	0.456200	+3.682%	73,390	+121.394%
2024-12-20	0.475000	0.490000	0.440000	0.440000	-6.383%	51,185	+129.545%
2024-12-19	0.520000	0.520000	0.436000	0.470000	-2.388%	67,205	+114.894%
2024-12-18	0.420000	0.600000	0.411000	0.481500	+11.977%	442,335	+109.761%
2024-12-17	0.420000	0.460000	0.420000	0.430000	+1.176%	22,858	+134.884%
2024-12-16	0.466000	0.466000	0.410000	0.425000	-5.765%	39,198	+137.647%
2024-12-13	0.497700	0.497700	0.450000	0.451000	-7.959%	58,244	+123.947%
2024-12-12	0.490000	0.508900	0.460000	0.490000	0.000%	89,894	+106.122%
2024-12-11	0.492000	0.505000	0.490000	0.490000	-0.407%	12,160	+106.122%
2024-12-10	0.490000	0.506800	0.490000	0.492000	-1.580%	18,348	+105.285%
2024-12-09	0.500000	0.514900	0.490000	0.499899	+1.000%	48,525	+102.041%
2024-12-06	0.500000	0.510000	0.480000	0.494950	-1.010%	28,879	+104.061%
2024-12-05	0.500000	0.510000	0.490100	0.500000	-0.299%	29,889	+102.000%
2024-12-04	0.529600	0.529600	0.480100	0.501500	+0.300%	60,934	+101.396%
2024-12-03	0.495200	0.529900	0.490000	0.500000	+1.317%	15,773	+102.000%
2024-12-02	0.530000	0.548000	0.475000	0.493500	-1.300%	93,993	+104.661%
2024-11-29	0.525000	0.525000	0.489700	0.500000	+2.118%	20,240	+102.000%
2024-11-27	0.507000	0.530000	0.466000	0.489628	-0.279%	37,988	+106.279%
2024-11-26	0.520000	0.530000	0.477000	0.491000	-3.744%	45,583	+105.703%
2024-11-25	0.424800	0.520100	0.424800	0.510100	+18.325%	137,144	+98.000%
2024-11-22	0.460000	0.491200	0.425600	0.431100	-6.283%	43,937	+134.284%
2024-11-21	0.482500	0.498900	0.451000	0.460000	-4.187%	69,907	+119.565%
2024-11-20	0.537000	0.537000	0.480000	0.480101	-8.726%	30,041	+110.372%
2024-11-19	0.500000	0.546500	0.500000	0.526000	+4.676%	20,170	+92.015%

.dark-mode .H8Yczh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8Yczh{ color: #333333; background-color: white; border: 2px solid #333333; }PAPLPineapple Financial Inc.stock NYSEAMERICAN

PAPL
Pineapple Financial Inc.
stock NYSEAMERICAN