Pineapple Financial Inc. Common Stock (PAPL)
4.6200
-0.4400 (-8.70%)
NYSE · Last Trade: Aug 16th, 1:23 AM EDT
Historical Prices For Pineapple Financial Inc. Common Stock (PAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/15/2025 | 4.87 | 5.00 | 4.33 | 4.62 | 112,863 | 4.62 |
| 8/14/2025 | 4.42 | 5.30 | 4.35 | 5.06 | 338,866 | 5.06 |
| 8/13/2025 | 4.43 | 4.51 | 4.17 | 4.45 | 279,341 | 4.45 |
| 8/12/2025 | 4.75 | 5.81 | 4.24 | 4.67 | 1,012,993 | 4.67 |
| 8/11/2025 | 4.08 | 5.05 | 3.91 | 4.80 | 1,166,262 | 4.80 |
| 8/08/2025 | 2.78 | 5.51 | 2.78 | 4.90 | 75,254,450 | 4.90 |
| 8/07/2025 | 2.89 | 2.96 | 2.77 | 2.82 | 60,772 | 2.82 |
| 8/06/2025 | 3.51 | 3.61 | 2.80 | 2.86 | 223,627 | 2.86 |
| 8/05/2025 | 3.56 | 3.82 | 3.47 | 3.47 | 131,923 | 3.47 |
| 8/04/2025 | 3.97 | 4.08 | 3.33 | 3.53 | 169,801 | 3.53 |
| 8/01/2025 | 4.16 | 4.90 | 4.02 | 4.31 | 530,026 | 4.31 |
| 7/31/2025 | 3.79 | 5.14 | 3.54 | 5.14 | 33,528,671 | 5.14 |
| 7/30/2025 | 3.27 | 3.30 | 2.93 | 2.97 | 88,481 | 2.97 |
| 7/29/2025 | 3.71 | 3.71 | 3.26 | 3.26 | 63,144 | 3.26 |
| 7/28/2025 | 3.82 | 3.87 | 3.62 | 3.69 | 101,279 | 3.69 |
| 7/25/2025 | 4.37 | 4.39 | 3.85 | 4.02 | 302,608 | 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 |