Pineapple Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.09	0.09	0.09	0.09	0.09	-	-
May 12, 2025	0.12	0.12	0.07	0.09	0.09	-28.75%	2,295,784
May 9, 2025	0.11	0.12	0.11	0.12	0.12	4.44%	1,439,578
May 8, 2025	0.11	0.12	0.11	0.11	0.11	3.47%	2,052,118
May 7, 2025	0.12	0.12	0.11	0.11	0.11	-10.59%	2,385,044
May 6, 2025	0.14	0.15	0.11	0.12	0.12	-2.20%	16,054,546
May 5, 2025	0.15	0.15	0.12	0.13	0.13	-7.43%	5,308,946
May 2, 2025	0.11	0.14	0.11	0.14	0.14	-29.80%	19,933,926
May 1, 2025	0.27	0.27	0.19	0.20	0.20	-9.09%	7,717,616
Apr 30, 2025	0.23	0.25	0.22	0.22	0.22	0.84%	658,979
Apr 29, 2025	0.23	0.23	0.21	0.21	0.21	-3.13%	146,135
Apr 28, 2025	0.27	0.27	0.20	0.22	0.22	-18.78%	310,610
Apr 25, 2025	0.28	0.28	0.27	0.27	0.27	-1.49%	11,096
Apr 24, 2025	0.28	0.29	0.26	0.28	0.28	1.89%	22,561
Apr 23, 2025	0.29	0.29	0.27	0.27	0.27	-5.03%	12,640
Apr 22, 2025	0.27	0.28	0.27	0.28	0.28	1.95%	9,416
Apr 21, 2025	0.29	0.30	0.22	0.28	0.28	-4.00%	44,103
Apr 17, 2025	0.29	0.29	0.28	0.29	0.29	-0.41%	4,555
Apr 16, 2025	0.30	0.30	0.28	0.29	0.29	-1.95%	63,300
Apr 15, 2025	0.30	0.30	0.28	0.30	0.30	4.39%	21,328
Apr 14, 2025	0.29	0.29	0.27	0.29	0.29	-1.01%	23,517
Apr 11, 2025	0.28	0.29	0.27	0.29	0.29	-0.38%	33,730
Apr 10, 2025	0.28	0.29	0.27	0.29	0.29	2.23%	12,083
Apr 9, 2025	0.25	0.29	0.25	0.28	0.28	2.73%	25,220
Apr 8, 2025	0.27	0.30	0.27	0.28	0.28	-5.10%	59,555
Apr 7, 2025	0.30	0.30	0.28	0.29	0.29	1.54%	27,840
Apr 4, 2025	0.31	0.31	0.28	0.29	0.29	-2.39%	33,900
Apr 3, 2025	0.30	0.30	0.29	0.29	0.29	-0.85%	70,406
Apr 2, 2025	0.28	0.32	0.28	0.30	0.30	-1.63%	37,533
Apr 1, 2025	0.32	0.32	0.29	0.30	0.30	-4.76%	41,776
Mar 31, 2025	0.30	0.33	0.28	0.32	0.32	8.55%	72,408
Mar 28, 2025	0.32	0.33	0.29	0.29	0.29	-12.06%	84,921
Mar 27, 2025	0.28	0.33	0.26	0.33	0.33	20.44%	237,618
Mar 26, 2025	0.31	0.34	0.27	0.27	0.27	-10.92%	146,099
Mar 25, 2025	0.34	0.35	0.31	0.31	0.31	-9.02%	58,502
Mar 24, 2025	0.34	0.35	0.32	0.34	0.34	5.66%	24,084
Mar 21, 2025	0.35	0.35	0.30	0.32	0.32	-	11,056
Mar 20, 2025	0.33	0.35	0.31	0.32	0.32	-3.03%	22,626
Mar 19, 2025	0.31	0.35	0.31	0.33	0.33	8.91%	73,585
Mar 18, 2025	0.29	0.32	0.29	0.30	0.30	1.00%	6,039
Mar 17, 2025	0.35	0.35	0.18	0.30	0.30	-10.47%	173,969
Mar 14, 2025	0.33	0.35	0.30	0.34	0.34	3.08%	51,387
Mar 13, 2025	0.37	0.38	0.33	0.33	0.33	-12.11%	16,425
Mar 12, 2025	0.35	0.37	0.35	0.37	0.37	5.69%	6,525
Mar 11, 2025	0.33	0.36	0.32	0.35	0.35	-	14,403
Mar 10, 2025	0.37	0.37	0.35	0.35	0.35	-5.41%	32,945
Mar 7, 2025	0.38	0.39	0.35	0.37	0.37	2.78%	50,524
Mar 6, 2025	0.33	0.36	0.33	0.36	0.36	5.02%	28,367
Mar 5, 2025	0.34	0.38	0.31	0.34	0.34	-2.20%	20,621
Mar 4, 2025	0.34	0.38	0.32	0.35	0.35	-0.06%	52,512