ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pineapple Financial Inc. Common Stock (NY:PAPL)

0.9700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.100 1.100 0.9276 0.9700 316,159 -0.09(-8.49%)
Jan 16, 2026 1.200 1.210 1.023 1.060 348,907 -0.16(-13.11%)
Jan 15, 2026 1.270 1.320 1.175 1.220 234,234 -0.02(-1.61%)
Jan 14, 2026 1.280 1.330 1.180 1.240 263,468 -0.07(-5.34%)
Jan 13, 2026 1.260 1.400 1.260 1.310 260,689 -0.11(-7.75%)
Jan 12, 2026 1.540 1.590 1.350 1.420 390,688 -0.21(-12.88%)
Jan 09, 2026 2.020 2.040 1.470 1.630 1,401,383 -0.61(-27.23%)
Jan 08, 2026 1.870 2.890 1.670 2.240 17,776,826 +0.81(+56.64%)
Jan 07, 2026 1.370 1.610 1.350 1.430 162,464 +0.05(+3.62%)
Jan 06, 2026 1.370 1.400 1.260 1.380 442,235 +0.04(+2.99%)
Jan 05, 2026 1.400 1.440 1.160 1.340 3,011,306 +0.11(+8.94%)
Jan 02, 2026 1.390 2.240 1.150 1.230 6,449,842 -0.18(-12.77%)
Dec 31, 2025 1.560 1.570 1.350 1.410 51,742 -0.19(-11.88%)
Dec 30, 2025 1.670 1.670 1.562 1.600 42,869 -0.10(-5.72%)
Dec 29, 2025 1.880 1.940 1.650 1.697 59,387 -0.23(-12.07%)
Dec 26, 2025 2.050 2.130 1.920 1.930 37,724 -0.15(-7.21%)
Dec 24, 2025 2.100 2.200 2.040 2.080 20,597 -0.03(-1.42%)
Dec 23, 2025 2.440 2.440 2.100 2.110 25,484 -0.26(-10.97%)
Dec 22, 2025 2.390 2.557 2.350 2.370 25,142 -0.09(-3.66%)
Dec 19, 2025 2.480 2.480 2.370 2.460 18,092 +0.00(+0.00%)
Dec 18, 2025 2.350 2.460 2.350 2.460 22,357 +0.09(+3.80%)
Dec 17, 2025 2.580 2.670 2.370 2.370 49,943 -0.28(-10.57%)
Dec 16, 2025 2.510 2.770 2.421 2.650 71,471 +0.06(+2.32%)
Dec 15, 2025 2.780 2.820 2.300 2.590 55,508 -0.16(-5.82%)
Dec 12, 2025 2.990 3.130 2.750 2.750 134,098 +0.01(+0.36%)
Dec 11, 2025 2.770 3.000 2.570 2.740 244,527 -0.93(-25.34%)
Dec 10, 2025 3.990 4.770 3.600 3.670 2,890,877 +0.19(+5.31%)
Dec 09, 2025 3.100 3.600 3.100 3.485 58,862 +0.11(+3.41%)
Dec 08, 2025 3.120 3.460 3.120 3.370 5,532 +0.10(+3.06%)
Dec 05, 2025 3.780 3.780 3.270 3.270 32,124 -0.42(-11.38%)
Dec 04, 2025 3.220 3.837 3.220 3.690 17,823 +0.47(+14.60%)
Dec 03, 2025 3.300 3.450 3.220 3.220 12,170 -0.08(-2.42%)
Dec 02, 2025 3.170 3.420 3.000 3.300 14,173 +0.13(+4.10%)
Dec 01, 2025 3.450 3.450 3.078 3.170 8,751 -0.27(-7.85%)
Nov 28, 2025 3.330 3.440 3.020 3.440 26,481 +0.56(+19.44%)
Nov 26, 2025 3.150 3.150 2.840 2.880 6,640 +0.05(+1.77%)
Nov 25, 2025 2.690 2.900 2.670 2.830 7,945 +0.14(+5.20%)
Nov 24, 2025 2.540 2.750 2.540 2.690 11,083 +0.01(+0.37%)
Nov 21, 2025 2.569 2.720 2.452 2.680 6,951 +0.07(+2.68%)
Nov 20, 2025 2.930 2.930 2.470 2.610 12,302 -0.17(-6.12%)
Nov 19, 2025 2.780 3.020 2.780 2.780 7,351 -0.09(-3.14%)
Nov 18, 2025 3.000 3.000 2.790 2.870 11,970 +0.00(+0.00%)
Nov 17, 2025 3.120 3.239 2.870 2.870 15,689 -0.36(-11.15%)
Nov 14, 2025 3.160 3.240 3.130 3.230 3,005 -0.01(-0.31%)
Nov 13, 2025 3.210 3.290 3.093 3.240 5,658 +0.03(+0.93%)
Nov 12, 2025 3.190 3.367 3.070 3.210 9,145 -0.06(-1.83%)
Nov 11, 2025 3.140 3.310 3.120 3.270 12,225 +0.02(+0.62%)
Nov 10, 2025 3.350 3.380 3.200 3.250 8,843 -0.05(-1.52%)
Nov 07, 2025 3.370 3.370 3.100 3.300 28,059 -0.04(-1.20%)
Nov 06, 2025 3.420 3.510 3.271 3.340 10,766 -0.12(-3.47%)
Nov 05, 2025 3.470 3.700 3.097 3.460 51,598 -0.04(-1.14%)
Nov 04, 2025 3.700 3.910 3.500 3.500 18,909 -0.29(-7.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.