Pineapple Financial Inc. Common Stock (PAPL)
4.0200
-0.7300 (-15.37%)
NYSE · Last Trade: Jul 25th, 9:29 PM EDT
Historical Prices For Pineapple Financial Inc. Common Stock (PAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 4.37 | 4.39 | 3.85 | 4.02 | 301,996 | 4.02 |
| 7/24/2025 | 4.45 | 4.93 | 4.32 | 4.75 | 452,693 | 4.75 |
| 7/23/2025 | 8.47 | 9.53 | 4.91 | 5.95 | 25,677,175 | 5.95 |
| 7/22/2025 | 3.24 | 5.03 | 2.67 | 3.50 | 990,547 | 3.50 |
| 5/12/2025 | 0.12 | 0.00 | 0.12 | 0.09 | 0 | 0.09 |
| 5/09/2025 | 0.11 | 0.12 | 0.11 | 0.12 | 1,439,578 | 0.12 |
| 5/08/2025 | 0.11 | 0.12 | 0.11 | 0.11 | 2,024,251 | 0.11 |
| 5/07/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,324,832 | 0.11 |
| 5/06/2025 | 0.14 | 0.15 | 0.11 | 0.12 | 15,989,658 | 0.12 |
| 5/05/2025 | 0.15 | 0.15 | 0.12 | 0.13 | 5,145,989 | 0.13 |
| 5/02/2025 | 0.10 | 0.14 | 0.10 | 0.14 | 19,933,944 | 0.14 |
| 5/01/2025 | 0.27 | 0.27 | 0.19 | 0.20 | 7,534,227 | 0.20 |
| 4/30/2025 | 0.23 | 0.25 | 0.21 | 0.21 | 655,953 | 0.21 |
| 4/29/2025 | 0.23 | 0.23 | 0.21 | 0.21 | 146,135 | 0.21 |
| 4/28/2025 | 0.27 | 0.27 | 0.20 | 0.22 | 310,610 | 0.22 |