MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAPL — Pineapple Financial Inc.
NYSE AmericanPineapple Financial Inc.
$0.88
-0.04(-3.91%)
- O
- 0.91
- H
- 0.92
- L
- 0.85
- V
- 70.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.88
Period Return-83.99%
Period High$9.53
Period Low$0.28
Avg Daily Volume1.56M
Total Trading Days365
PAPL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.91 | $0.92 | $0.85 | $0.88 | $-0.04 | -3.91% | 70,059 | $0.88 | $0.85 $0.92 |
| Oct 6, 2026 | $0.87 | $0.94 | $0.83 | $0.92 | +$0.04 | +4.82% | 163,051 | $0.88 | $0.83 $0.94 |
| Oct 5, 2026 | $0.93 | $0.95 | $0.86 | $0.87 | $-0.06 | -6.20% | 290,067 | $0.89 | $0.86 $0.95 |
| Oct 2, 2026 | $0.94 | $0.98 | $0.92 | $0.93 | $-0.01 | -0.63% | 245,810 | $0.95 | $0.92 $0.98 |
| Oct 1, 2026 | $0.93 | $0.97 | $0.93 | $0.94 | $-0.03 | -2.73% | 125,023 | $0.95 | $0.93 $0.97 |
| Sep 30, 2026 | $1.00 | $1.00 | $0.95 | $0.96 | $-0.03 | -2.54% | 109,864 | $0.97 | $0.95 $1.00 |
| Sep 29, 2026 | $1.00 | $1.05 | $0.96 | $0.99 | +$0.02 | +2.05% | 243,160 | $0.99 | $0.96 $1.05 |
| Sep 28, 2026 | $1.00 | $1.06 | $0.97 | $0.97 | $-0.03 | -3.00% | 151,886 | $1.00 | $0.97 $1.06 |
| Sep 25, 2026 | $1.02 | $1.10 | $0.98 | $1.00 | $-0.01 | -0.99% | 354,974 | $1.04 | $0.98 $1.10 |
| Sep 24, 2026 | $0.99 | $1.04 | $0.91 | $1.01 | +$0.09 | +10.02% | 68,092 | $0.98 | $0.91 $1.04 |
| Sep 23, 2026 | $0.96 | $0.98 | $0.92 | $0.92 | $-0.04 | -4.38% | 72,397 | $0.95 | $0.92 $0.98 |
| Sep 22, 2026 | $0.91 | $1.04 | $0.88 | $0.96 | +$0.08 | +8.60% | 189,965 | $0.96 | $0.88 $1.04 |
| Sep 21, 2026 | $0.89 | $0.92 | $0.86 | $0.88 | +$0.01 | +1.34% | 90,863 | $0.89 | $0.86 $0.92 |
| Sep 18, 2026 | $0.93 | $0.93 | $0.86 | $0.87 | $-0.06 | -5.99% | 119,800 | $0.89 | $0.86 $0.93 |
| Sep 17, 2026 | $0.91 | $0.93 | $0.91 | $0.93 | +$0.03 | +3.70% | 14,219 | $0.92 | $0.91 $0.93 |
| Sep 16, 2026 | $0.90 | $0.92 | $0.89 | $0.89 | $-0.01 | -1.33% | 32,085 | $0.90 | $0.89 $0.92 |
| Sep 15, 2026 | $0.92 | $0.96 | $0.89 | $0.91 | $-0.04 | -4.56% | 43,031 | $0.93 | $0.89 $0.96 |
| Sep 14, 2026 | $0.97 | $1.04 | $0.92 | $0.95 | +$0.00 | +0.43% | 92,117 | $0.98 | $0.92 $1.04 |
| Sep 11, 2026 | $0.94 | $0.99 | $0.94 | $0.95 | $-0.00 | -0.40% | 8,074 | $0.96 | $0.94 $0.99 |
| Sep 10, 2026 | $0.95 | $0.96 | $0.93 | $0.95 | $-0.00 | -0.51% | 14,063 | $0.96 | $0.93 $0.96 |
| Sep 9, 2026 | $1.00 | $1.00 | $0.94 | $0.95 | $-0.01 | -0.63% | 71,050 | $0.98 | $0.94 $1.00 |
| Sep 8, 2026 | $1.05 | $1.05 | $0.95 | $0.96 | +$0.01 | +0.62% | 132,137 | $0.99 | $0.95 $1.05 |
| Sep 4, 2026 | $0.98 | $0.98 | $0.92 | $0.96 | $-0.02 | -2.04% | 91,430 | $0.94 | $0.92 $0.98 |
| Sep 3, 2026 | $0.98 | $0.99 | $0.93 | $0.97 | +$0.02 | +2.17% | 35,157 | $0.96 | $0.93 $0.99 |
| Sep 2, 2026 | $0.97 | $0.97 | $0.93 | $0.95 | $-0.03 | -3.34% | 21,395 | $0.94 | $0.93 $0.97 |
| Sep 1, 2026 | $1.02 | $1.02 | $0.95 | $0.99 | $-0.01 | -1.24% | 19,957 | $0.98 | $0.95 $1.02 |
| Aug 31, 2026 | $1.02 | $1.06 | $0.97 | $1.00 | $-0.00 | -0.04% | 56,853 | $1.00 | $0.97 $1.06 |
| Aug 28, 2026 | $1.04 | $1.14 | $0.98 | $1.00 | $-0.05 | -4.76% | 51,404 | $1.03 | $0.98 $1.14 |
| Aug 27, 2026 | $1.13 | $1.13 | $1.05 | $1.05 | $-0.03 | -2.78% | 60,169 | $1.07 | $1.05 $1.13 |
| Aug 26, 2026 | $1.13 | $1.15 | $1.07 | $1.08 | $-0.04 | -3.57% | 42,355 | $1.10 | $1.07 $1.15 |