Pineapple Financial Inc. Common Stock (PAPL)
4.3100
-0.8300 (-16.15%)
NYSE · Last Trade: Aug 2nd, 6:19 PM EDT
Historical Prices For Pineapple Financial Inc. Common Stock (PAPL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 4.16 | 4.90 | 4.02 | 4.31 | 526,906 | 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 |
| 5/12/2025 | 0.12 | 0.00 | 0.12 | 0.09 | 0 | 1.71 |
| 5/09/2025 | 0.11 | 0.12 | 0.11 | 0.12 | 1,439,578 | 2.40 |
| 5/08/2025 | 0.11 | 0.12 | 0.11 | 0.11 | 2,024,251 | 2.30 |
| 5/07/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,324,832 | 2.22 |
| 5/06/2025 | 0.14 | 0.15 | 0.11 | 0.12 | 15,989,658 | 2.48 |
| 5/05/2025 | 0.15 | 0.15 | 0.12 | 0.13 | 5,145,989 | 2.54 |