5 DAY PERFORMANCE
-35.00%
1 MONTH PERFORMANCE
-37.50%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
-69.19%
YEAR-TO-DATE PERFORMANCE
-53.90%
1 YEAR PERFORMANCE
-53.24%
Pineapple Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.98 | 70.41 K | $1.33 M |
| 06/18/2026 | $1.04 | $1.00 (-3.85%) | $1.08 | $1.00 | 77.08 K | $1.34 M |
| 06/17/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $1.02 | 68.60 K | $1.44 M |
| 06/16/2026 | $1.05 | $1.03 (-1.9%) | $1.12 | $1.03 | 136.11 K | $1.38 M |
| 06/15/2026 | $1.00 | $1.03 (3.52%) | $1.06 | $1.00 | 93.60 K | $1.38 M |
| 06/12/2026 | $1.04 | $1.00 (-3.86%) | $1.04 | $0.98 | 57.04 K | $1.34 M |
| 06/11/2026 | $0.99 | $1.03 (4.1%) | $1.07 | $0.99 | 41.14 K | $1.38 M |
| 06/10/2026 | $0.97 | $1.02 (4.85%) | $1.06 | $0.97 | 81.70 K | $1.37 M |
| 06/09/2026 | $1.07 | $1.01 (-5.61%) | $1.10 | $0.98 | 102.49 K | $1.36 M |
| 06/08/2026 | $0.96 | $1.04 (8.33%) | $1.20 | $0.96 | 366.80 K | $1.40 M |
| 06/05/2026 | $1.00 | $0.94 (-6%) | $1.04 | $0.93 | 111.50 K | $1.26 M |
| 06/04/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 64.22 K | $1.38 M |
| 06/03/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.02 | 77.77 K | $1.38 M |
| 06/02/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.05 | 64.42 K | $1.44 M |
| 06/01/2026 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.05 | 222.46 K | $1.44 M |
| 05/29/2026 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.06 | 117.76 K | $1.44 M |
| 05/28/2026 | $1.02 | $1.07 (4.9%) | $1.09 | $0.92 | 125.59 K | $1.44 M |
| 05/27/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.01 | 144.94 K | $1.38 M |
| 05/26/2026 | $1.09 | $1.06 (-2.75%) | $1.15 | $1.05 | 208.68 K | $1.43 M |
| 05/22/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.03 | 151.73 K | $1.40 M |
| 05/21/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.04 | 149.70 K | $1.48 M |
| 05/20/2026 | $1.03 | $1.08 (4.85%) | $1.12 | $1.02 | 97.50 K | $1.45 M |
| 05/19/2026 | $1.13 | $1.03 (-8.85%) | $1.15 | $1.00 | 201.22 K | $1.38 M |
| 05/18/2026 | $1.24 | $1.09 (-12.1%) | $1.24 | $1.07 | 197.90 K | $1.47 M |
| 05/15/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.18 | 198.03 K | $1.68 M |
| 05/14/2026 | $1.35 | $1.24 (-8.15%) | $1.39 | $1.23 | 386.10 K | $1.67 M |
| 05/13/2026 | $1.27 | $1.32 (3.94%) | $1.35 | $1.21 | 906.40 K | $1.77 M |
| 05/12/2026 | $1.10 | $1.15 (4.55%) | $1.21 | $1.10 | 271.50 K | $1.55 M |
| 05/11/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 359.61 K | $1.45 M |
| 05/08/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.05 | 334.03 K | $1.52 M |
| 05/07/2026 | $1.24 | $1.12 (-9.68%) | $1.33 | $1.12 | 544.90 K | $1.51 M |
| 05/06/2026 | $1.08 | $1.21 (12.04%) | $1.26 | $1.07 | 668.13 K | $1.63 M |
| 05/05/2026 | $1.18 | $1.08 (-8.47%) | $1.30 | $1.06 | 1.22 M | $1.45 M |
| 05/04/2026 | $1.45 | $1.14 (-21.38%) | $1.46 | $1.11 | 1.52 M | $1.53 M |
| 05/01/2026 | $1.79 | $1.47 (-17.88%) | $1.79 | $1.43 | 1.09 M | $1.98 M |
| 04/30/2026 | $1.80 | $1.80 (0%) | $2.04 | $1.45 | 2.73 M | $2.42 M |
| 04/29/2026 | $1.40 | $1.73 (23.57%) | $2.06 | $1.30 | 11.56 M | $2.33 M |
| 04/28/2026 | $1.32 | $1.35 (2.27%) | $1.41 | $1.25 | 2.06 M | $1.81 M |
| 04/27/2026 | $0.95 | $1.38 (45.26%) | $1.53 | $0.93 | 22.20 M | $1.86 M |
| 04/24/2026 | $0.91 | $0.92 (1.19%) | $1.03 | $0.85 | 5.95 M | $1.24 M |
| 04/23/2026 | $0.91 | $0.87 (-4.87%) | $1.15 | $0.72 | 155.83 M | $1.17 M |
| 04/22/2026 | $0.58 | $0.60 (2.74%) | $0.62 | $0.58 | 13.33 M | $807.17 K |
| 04/21/2026 | $0.60 | $0.59 (-1.68%) | $0.62 | $0.59 | 36.80 K | $793.19 K |
| 04/20/2026 | $0.59 | $0.61 (2.76%) | $0.62 | $0.58 | 46.30 K | $817.12 K |
| 04/17/2026 | $0.62 | $0.59 (-4.75%) | $0.62 | $0.59 | 146.77 K | $795.88 K |
| 04/16/2026 | $0.63 | $0.59 (-6.67%) | $0.65 | $0.58 | 217.70 K | $791.44 K |
| 04/15/2026 | $0.65 | $0.62 (-3.7%) | $0.65 | $0.62 | 30.70 K | $836.35 K |
| 04/14/2026 | $0.62 | $0.66 (6.08%) | $0.67 | $0.60 | 106.55 K | $884.61 K |
| 04/13/2026 | $0.60 | $0.63 (5.85%) | $0.66 | $0.60 | 202.61 K | $851.00 K |
| 04/10/2026 | $0.57 | $0.61 (6.48%) | $0.62 | $0.57 | 49.50 K | $819.27 K |
| 04/09/2026 | $0.63 | $0.58 (-6.56%) | $0.65 | $0.58 | 122.30 K | $785.12 K |
| 04/08/2026 | $0.66 | $0.62 (-5.91%) | $0.69 | $0.62 | 279.91 K | $834.87 K |
| 04/07/2026 | $0.67 | $0.66 (-0.89%) | $0.67 | $0.62 | 83.60 K | $887.43 K |
| 04/06/2026 | $0.62 | $0.65 (3.78%) | $0.65 | $0.61 | 85.75 K | $867.13 K |
| 04/02/2026 | $0.62 | $0.65 (4.13%) | $0.66 | $0.62 | 44.02 K | $873.85 K |
| 04/01/2026 | $0.65 | $0.64 (-1.45%) | $0.69 | $0.62 | 84.24 K | $861.75 K |
| 03/31/2026 | $0.65 | $0.64 (-1.49%) | $0.65 | $0.54 | 287.96 K | $860.81 K |
| 03/30/2026 | $0.67 | $0.67 (0.6%) | $0.69 | $0.65 | 56.82 K | $906.12 K |
| 03/27/2026 | $0.66 | $0.68 (2.58%) | $0.69 | $0.66 | 50.10 K | $910.15 K |
| 03/26/2026 | $0.68 | $0.67 (-1.91%) | $0.71 | $0.67 | 15.10 K | $896.71 K |
| 03/25/2026 | $0.69 | $0.66 (-3.85%) | $0.71 | $0.66 | 49.80 K | $892.68 K |
| 03/24/2026 | $0.71 | $0.72 (1.18%) | $0.72 | $0.69 | 57.10 K | $969.29 K |
| 03/23/2026 | $0.69 | $0.69 (-0.76%) | $0.73 | $0.69 | 212.11 K | $924.94 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
