Pineapple Financial Inc.PAPLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $2.02 | $2.04 | $1.47 | $1.63 | 1.40M |
| 1/8/2026 | $1.87 | $2.89 | $1.67 | $2.24 | 17.84M |
| 1/7/2026 | $1.37 | $1.61 | $1.35 | $1.43 | 164,000 |
| 1/6/2026 | $1.37 | $1.40 | $1.26 | $1.38 | 447,009 |
| 1/5/2026 | $1.40 | $1.44 | $1.16 | $1.34 | 3.11M |
| 1/2/2026 | $1.39 | $2.24 | $1.15 | $1.23 | 6.45M |
| 12/31/2025 | $1.56 | $1.57 | $1.35 | $1.41 | 51,742 |
| 12/30/2025 | $1.67 | $1.67 | $1.56 | $1.60 | 42,900 |
| 12/29/2025 | $1.88 | $1.94 | $1.65 | $1.70 | 60,745 |
| 12/26/2025 | $2.05 | $2.13 | $1.92 | $1.93 | 37,724 |
| 12/24/2025 | $2.10 | $2.20 | $2.04 | $2.08 | 20,600 |
| 12/23/2025 | $2.44 | $2.44 | $2.10 | $2.11 | 26,049 |
| 12/22/2025 | $2.39 | $2.56 | $2.35 | $2.37 | 26,234 |
| 12/19/2025 | $2.48 | $2.48 | $2.37 | $2.46 | 18,092 |
| 12/18/2025 | $2.35 | $2.46 | $2.35 | $2.46 | 22,554 |
| 12/17/2025 | $2.58 | $2.67 | $2.37 | $2.37 | 50,080 |
| 12/16/2025 | $2.51 | $2.77 | $2.42 | $2.65 | 71,642 |
| 12/15/2025 | $2.78 | $2.82 | $2.30 | $2.59 | 55,525 |
| 12/12/2025 | $2.99 | $3.13 | $2.75 | $2.75 | 134,100 |
| 12/11/2025 | $2.77 | $3.00 | $2.57 | $2.74 | 248,036 |
| 12/10/2025 | $3.99 | $4.77 | $3.60 | $3.67 | 2.98M |
| 12/9/2025 | $3.10 | $3.60 | $3.10 | $3.49 | 58,900 |
| 12/8/2025 | $3.12 | $3.46 | $3.12 | $3.37 | 5,732 |
| 12/5/2025 | $3.78 | $3.78 | $3.27 | $3.27 | 32,124 |
| 12/4/2025 | $3.23 | $3.84 | $3.22 | $3.69 | 17,844 |
| 12/3/2025 | $3.30 | $3.45 | $3.22 | $3.22 | 12,278 |
| 12/2/2025 | $3.17 | $3.42 | $3.00 | $3.30 | 14,200 |
| 12/1/2025 | $3.45 | $3.45 | $3.08 | $3.17 | 8,800 |
| 11/28/2025 | $3.33 | $3.44 | $3.02 | $3.44 | 26,500 |
| 11/26/2025 | $3.15 | $3.15 | $2.84 | $2.88 | 6,640 |
| 11/25/2025 | $2.69 | $2.90 | $2.67 | $2.83 | 7,945 |
| 11/24/2025 | $2.54 | $2.75 | $2.54 | $2.69 | 11,100 |
| 11/21/2025 | $2.57 | $2.72 | $2.45 | $2.68 | 7,000 |
| 11/20/2025 | $2.93 | $2.93 | $2.47 | $2.61 | 12,302 |
| 11/19/2025 | $2.78 | $3.02 | $2.78 | $2.78 | 7,400 |
| 11/18/2025 | $3.00 | $3.00 | $2.79 | $2.87 | 12,000 |
| 11/17/2025 | $3.12 | $3.24 | $2.87 | $2.87 | 15,749 |
| 11/14/2025 | $3.16 | $3.24 | $3.13 | $3.23 | 3,005 |
| 11/13/2025 | $3.21 | $3.29 | $3.09 | $3.24 | 5,700 |
| 11/12/2025 | $3.19 | $3.37 | $3.07 | $3.21 | 9,145 |
| 11/11/2025 | $3.14 | $3.31 | $3.12 | $3.27 | 12,228 |
| 11/10/2025 | $3.35 | $3.38 | $3.20 | $3.25 | 8,944 |
| 11/7/2025 | $3.37 | $3.37 | $3.10 | $3.30 | 28,059 |
| 11/6/2025 | $3.42 | $3.51 | $3.27 | $3.34 | 10,800 |
| 11/5/2025 | $3.47 | $3.70 | $3.10 | $3.46 | 51,600 |
| 11/4/2025 | $3.70 | $3.91 | $3.50 | $3.50 | 19,400 |
| 11/3/2025 | $3.94 | $4.01 | $3.60 | $3.79 | 13,741 |
| 10/31/2025 | $4.02 | $4.32 | $3.87 | $3.87 | 17,440 |
| 10/30/2025 | $4.36 | $4.36 | $3.75 | $4.25 | 39,021 |
| 10/29/2025 | $4.45 | $4.61 | $4.29 | $4.50 | 23,929 |
| 10/28/2025 | $4.53 | $4.60 | $4.35 | $4.48 | 58,640 |
| 10/27/2025 | $4.83 | $4.99 | $4.41 | $4.50 | 38,085 |
| 10/24/2025 | $4.61 | $4.79 | $4.55 | $4.68 | 9,955 |
| 10/23/2025 | $4.54 | $4.90 | $4.40 | $4.84 | 56,871 |
| 10/22/2025 | $4.80 | $4.80 | $4.40 | $4.42 | 14,412 |
| 10/21/2025 | $4.69 | $4.79 | $4.58 | $4.75 | 14,685 |
| 10/20/2025 | $4.78 | $4.78 | $4.50 | $4.69 | 33,184 |
| 10/17/2025 | $4.67 | $4.89 | $4.37 | $4.76 | 33,747 |
| 10/16/2025 | $5.31 | $5.31 | $4.61 | $4.99 | 38,426 |
| 10/15/2025 | $5.46 | $5.65 | $5.25 | $5.25 | 8,539 |
| 10/14/2025 | $5.61 | $5.63 | $5.31 | $5.43 | 40,512 |