Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pineapple Financial Inc. Common Stock (NY:PAPL)

1.060 -0.160 (-13.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 16, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 16, 2026 1.200 1.210 1.023 1.060 347,249 -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.
© 2025 FinancialContent. All rights reserved.