Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.6242	0.6597	0.6200	0.6500	44,015	+0.01(+1.40%)
Apr 01, 2026	0.6504	0.6935	0.6201	0.6410	84,236	+0.00(+0.11%)
Mar 31, 2026	0.6500	0.6500	0.5400	0.6403	287,760	-0.03(-5.00%)
Mar 30, 2026	0.6700	0.6900	0.6524	0.6740	56,239	-0.00(-0.44%)
Mar 27, 2026	0.6600	0.6900	0.6600	0.6770	50,064	+0.01(+1.50%)
Mar 26, 2026	0.6800	0.7135	0.6650	0.6670	15,054	+0.00(+0.45%)
Mar 25, 2026	0.6900	0.7050	0.6640	0.6640	49,658	-0.06(-7.91%)
Mar 24, 2026	0.7126	0.7210	0.6851	0.7210	57,095	+0.03(+4.80%)
Mar 23, 2026	0.6933	0.7300	0.6880	0.6880	211,860	+0.01(+1.18%)
Mar 20, 2026	0.6690	0.7000	0.6690	0.6800	17,093	-0.01(-1.45%)
Mar 19, 2026	0.6595	0.6900	0.6500	0.6900	80,694	+0.01(+1.47%)
Mar 18, 2026	0.6700	0.6814	0.6515	0.6800	213,701	+0.02(+3.11%)
Mar 17, 2026	0.6650	0.6760	0.6400	0.6595	48,348	-0.03(-4.14%)
Mar 16, 2026	0.6750	0.6880	0.6590	0.6880	85,364	-0.00(-0.29%)
Mar 13, 2026	0.6566	0.7612	0.6395	0.6900	717,543	+0.06(+9.52%)
Mar 12, 2026	0.6543	0.6711	0.6150	0.6300	3,539,331	-0.04(-5.65%)
Mar 11, 2026	0.6400	0.6896	0.6427	0.6677	82,874	+0.02(+3.44%)
Mar 10, 2026	0.6371	0.7000	0.6110	0.6455	2,463,342	-0.00(-0.71%)
Mar 09, 2026	0.6900	0.6999	0.6360	0.6501	113,942	-0.03(-4.40%)
Mar 06, 2026	0.6875	0.7000	0.6650	0.6800	32,091	-0.02(-2.95%)
Mar 05, 2026	0.6932	0.7046	0.6780	0.7007	50,371	+0.02(+2.62%)
Mar 04, 2026	0.6600	0.7141	0.6576	0.6828	103,228	+0.02(+3.14%)
Mar 03, 2026	0.6763	0.6786	0.6501	0.6620	79,541	-0.02(-2.79%)
Mar 02, 2026	0.6960	0.6964	0.6700	0.6810	49,554	-0.02(-2.21%)
Feb 27, 2026	0.7100	0.7280	0.6964	0.6964	111,216	+0.00(+0.00%)
Feb 26, 2026	0.7200	0.7280	0.6913	0.6964	121,073	-0.03(-4.43%)
Feb 25, 2026	0.7096	0.7287	0.6818	0.7287	53,417	+0.05(+7.16%)
Feb 24, 2026	0.6965	0.7000	0.6700	0.6800	48,687	-0.02(-2.86%)
Feb 23, 2026	0.7110	0.7265	0.6701	0.7000	50,776	-0.01(-1.66%)
Feb 20, 2026	0.7373	0.7373	0.7010	0.7118	65,406	-0.03(-4.37%)
Feb 19, 2026	0.7800	0.7800	0.6977	0.7443	443,356	+0.05(+6.63%)
Feb 18, 2026	0.6600	0.7182	0.6401	0.6980	61,182	+0.04(+6.60%)
Feb 17, 2026	0.6474	0.6829	0.6200	0.6548	154,691	-0.01(-1.98%)
Feb 13, 2026	0.6890	0.6890	0.6610	0.6680	77,837	+0.01(+1.64%)
Feb 12, 2026	0.7039	0.7120	0.6534	0.6572	162,318	-0.05(-6.83%)
Feb 11, 2026	0.7000	0.7350	0.6800	0.7054	293,990	+0.02(+3.43%)
Feb 10, 2026	0.7143	0.7143	0.6700	0.6820	166,667	-0.02(-2.56%)
Feb 09, 2026	0.7110	0.7128	0.6716	0.6999	103,948	-0.01(-1.81%)
Feb 06, 2026	0.6711	0.7155	0.6553	0.7128	139,827	+0.04(+5.30%)
Feb 05, 2026	0.7400	0.7360	0.6739	0.6769	227,179	-0.05(-6.85%)
Feb 04, 2026	0.6865	0.7482	0.6865	0.7267	497,899	+0.04(+5.79%)
Feb 03, 2026	0.7030	0.7460	0.6700	0.6869	388,915	-0.05(-6.99%)

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.

Pineapple Financial Inc. Common Stock (NY:PAPL)

Historical Prices

Starting at $3.75/week.

Subscribe Today