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)

3.440 +0.560 (+19.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 3.940 4.010 3.600 3.790 13,699 -0.08(-2.07%)
Oct 31, 2025 4.020 4.320 3.870 3.870 17,440 -0.38(-8.94%)
Oct 30, 2025 4.360 4.360 3.750 4.250 39,017 -0.25(-5.56%)
Oct 29, 2025 4.450 4.605 4.293 4.500 23,927 +0.02(+0.45%)
Oct 28, 2025 4.530 4.600 4.346 4.480 58,640 -0.02(-0.44%)
Oct 27, 2025 4.830 4.990 4.410 4.500 37,915 -0.18(-3.85%)
Oct 24, 2025 4.610 4.790 4.552 4.680 9,955 -0.16(-3.31%)
Oct 23, 2025 4.540 4.900 4.400 4.840 56,871 +0.42(+9.50%)
Oct 22, 2025 4.800 4.800 4.400 4.420 14,412 -0.33(-6.95%)
Oct 21, 2025 4.690 4.790 4.580 4.750 14,684 +0.06(+1.28%)
Oct 20, 2025 4.780 4.780 4.500 4.690 33,184 -0.07(-1.47%)
Oct 17, 2025 4.670 4.890 4.370 4.760 33,747 -0.23(-4.61%)
Oct 16, 2025 5.310 5.310 4.610 4.990 38,426 -0.26(-4.95%)
Oct 15, 2025 5.460 5.648 5.250 5.250 8,531 -0.18(-3.31%)
Oct 14, 2025 5.610 5.634 5.310 5.430 40,510 -0.19(-3.38%)
Oct 13, 2025 5.900 5.900 5.421 5.620 40,674 -0.07(-1.23%)
Oct 10, 2025 5.970 5.976 5.600 5.690 64,086 -0.16(-2.74%)
Oct 09, 2025 6.100 6.150 5.730 5.850 48,573 -0.18(-2.99%)
Oct 08, 2025 5.700 6.100 5.430 6.030 65,629 +0.33(+5.79%)
Oct 07, 2025 5.310 6.226 5.140 5.700 301,573 +0.49(+9.40%)
Oct 06, 2025 5.480 5.480 5.200 5.210 61,333 -0.24(-4.40%)
Oct 03, 2025 5.600 5.728 5.130 5.450 122,516 -0.26(-4.55%)
Oct 02, 2025 5.670 5.880 5.550 5.710 64,762 -0.17(-2.89%)
Oct 01, 2025 5.800 5.910 5.720 5.880 42,612 +0.25(+4.44%)
Sep 30, 2025 5.470 5.870 5.470 5.630 47,951 -0.19(-3.26%)
Sep 29, 2025 5.670 6.010 5.670 5.820 43,199 +0.15(+2.65%)
Sep 26, 2025 5.790 6.138 5.330 5.670 90,847 -0.16(-2.74%)
Sep 25, 2025 5.950 6.100 5.750 5.830 86,426 -0.32(-5.20%)
Sep 24, 2025 6.130 6.390 5.800 6.150 91,825 -0.10(-1.60%)
Sep 23, 2025 6.770 6.770 6.050 6.250 86,973 -0.34(-5.16%)
Sep 22, 2025 6.150 6.750 6.150 6.590 130,090 +0.40(+6.46%)
Sep 19, 2025 7.000 7.026 6.090 6.190 253,862 -0.33(-5.06%)
Sep 18, 2025 6.370 6.650 6.150 6.520 241,163 +0.45(+7.41%)
Sep 17, 2025 6.230 6.390 6.010 6.070 127,397 +0.00(+0.00%)
Sep 16, 2025 5.570 6.197 5.560 6.070 107,926 +0.50(+8.98%)
Sep 15, 2025 6.050 6.050 5.510 5.570 91,267 -0.53(-8.69%)
Sep 12, 2025 6.260 6.620 6.010 6.100 115,381 -0.23(-3.63%)
Sep 11, 2025 5.770 6.390 5.770 6.330 201,489 +0.54(+9.33%)
Sep 10, 2025 5.360 6.730 5.250 5.790 313,712 +0.55(+10.50%)
Sep 09, 2025 6.870 6.870 5.240 5.240 446,871 -1.85(-26.09%)
Sep 08, 2025 6.500 7.540 5.590 7.090 1,868,858 +0.55(+8.41%)
Sep 05, 2025 5.220 9.130 5.070 6.540 63,097,076 +2.40(+57.97%)
Sep 04, 2025 3.720 4.150 3.701 4.140 95,117 +0.33(+8.66%)
Sep 03, 2025 3.850 3.900 3.720 3.810 96,903 +0.07(+1.87%)
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.