NYSE:PAPL Stock Quote

Last Price0.2902

Change-0.0398 (-12.06%)

Pineapple Financial Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	0.32	0.33	0.29	0.29	84,921	0.29
3/27/2025	0.28	0.33	0.26	0.33	237,439	0.33
3/26/2025	0.31	0.34	0.27	0.27	146,099	0.27
3/25/2025	0.34	0.35	0.31	0.31	58,491	0.31
3/24/2025	0.34	0.35	0.32	0.34	24,084	0.34
3/21/2025	0.35	0.35	0.30	0.32	11,056	0.32
3/20/2025	0.33	0.35	0.31	0.32	22,626	0.32
3/19/2025	0.31	0.35	0.31	0.33	73,355	0.33
3/18/2025	0.29	0.32	0.29	0.30	6,039	0.30
3/17/2025	0.35	0.35	0.18	0.30	170,669	0.30
3/14/2025	0.33	0.35	0.30	0.34	51,387	0.34
3/13/2025	0.37	0.38	0.33	0.33	16,425	0.33
3/12/2025	0.35	0.37	0.35	0.37	6,440	0.37
3/11/2025	0.33	0.35	0.32	0.35	14,403	0.35
3/10/2025	0.37	0.37	0.35	0.35	32,945	0.35
3/07/2025	0.38	0.39	0.35	0.37	50,524	0.37
3/06/2025	0.33	0.36	0.33	0.36	24,866	0.36
3/05/2025	0.34	0.38	0.31	0.34	20,621	0.34
3/04/2025	0.34	0.38	0.32	0.35	52,512	0.35
3/03/2025	0.39	0.39	0.35	0.35	42,696	0.35
2/28/2025	0.36	0.39	0.34	0.37	75,181	0.37
2/27/2025	0.36	0.36	0.35	0.36	19,120	0.36
2/26/2025	0.36	0.38	0.36	0.36	22,031	0.36
2/25/2025	0.40	0.40	0.35	0.36	109,177	0.36
2/24/2025	0.40	0.41	0.37	0.39	92,925	0.39
2/21/2025	0.44	0.47	0.40	0.41	102,094	0.41
2/20/2025	0.44	0.45	0.44	0.44	11,320	0.44
2/19/2025	0.45	0.48	0.44	0.46	26,006	0.46
2/18/2025	0.45	0.46	0.44	0.45	61,006	0.45
2/14/2025	0.45	0.49	0.44	0.44	24,297	0.44
2/13/2025	0.45	0.47	0.45	0.46	11,798	0.46
2/12/2025	0.46	0.48	0.45	0.46	26,567	0.46
2/11/2025	0.46	0.48	0.46	0.46	28,959	0.46
2/10/2025	0.46	0.49	0.46	0.47	56,948	0.47
2/07/2025	0.48	0.49	0.47	0.49	39,971	0.49
2/06/2025	0.46	0.49	0.46	0.48	63,356	0.48
2/05/2025	0.45	0.50	0.45	0.46	44,852	0.46
2/04/2025	0.47	0.49	0.43	0.46	105,415	0.46
2/03/2025	0.49	0.50	0.47	0.47	41,845	0.47
1/31/2025	0.50	0.52	0.48	0.50	48,357	0.50
1/30/2025	0.50	0.52	0.49	0.50	57,102	0.50
1/29/2025	0.53	0.53	0.47	0.50	115,209	0.50
1/28/2025	0.53	0.54	0.50	0.51	65,572	0.51
1/27/2025	0.56	0.56	0.52	0.54	123,924	0.54
1/24/2025	0.53	0.58	0.52	0.56	224,512	0.56
1/23/2025	0.49	0.60	0.49	0.55	484,111	0.55
1/22/2025	0.47	0.70	0.47	0.53	6,133,921	0.53
1/21/2025	0.48	0.48	0.45	0.45	116,826	0.45
1/17/2025	0.42	0.47	0.42	0.45	32,282	0.45
1/16/2025	0.42	0.45	0.42	0.42	65,973	0.42
1/15/2025	0.42	0.45	0.42	0.44	65,456	0.44
1/14/2025	0.46	0.46	0.42	0.42	96,862	0.42
1/13/2025	0.46	0.48	0.43	0.43	151,965	0.43
1/10/2025	0.47	0.47	0.43	0.45	97,968	0.45
1/08/2025	0.53	0.53	0.45	0.48	177,228	0.48
1/07/2025	0.51	0.53	0.47	0.52	758,991	0.52
1/06/2025	0.52	0.54	0.51	0.52	92,314	0.52
1/03/2025	0.54	0.54	0.49	0.54	87,834	0.54
1/02/2025	0.44	0.55	0.43	0.52	145,731	0.52
12/31/2024	0.46	0.00	0.46	0.45	0	0.45
12/30/2024	0.44	0.48	0.44	0.46	45,294	0.46