5 DAY PERFORMANCE
-42.98%
1 MONTH PERFORMANCE
-32.08%
3 MONTH PERFORMANCE
-41.96%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-53.90%
1 YEAR PERFORMANCE
-76.95%
Pineapple Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.14 | 19.14 K | |
| 08/06/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.12 | 14.63 K | $1.56 M |
| 08/05/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.16 | 35.33 K | $1.61 M |
| 08/04/2026 | $1.24 | $1.24 (0%) | $1.25 | $1.15 | 69.87 K | $1.67 M |
| 08/03/2026 | $1.13 | $1.23 (8.85%) | $1.28 | $1.13 | 140.00 K | $1.65 M |
| 07/31/2026 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.07 | 70.33 K | $1.53 M |
| 07/30/2026 | $1.22 | $1.25 (2.46%) | $1.28 | $1.19 | 95.01 K | $1.68 M |
| 07/29/2026 | $1.16 | $1.22 (5.17%) | $1.26 | $1.16 | 151.10 K | $1.64 M |
| 07/28/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.08 | 138.50 K | $1.56 M |
| 07/27/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.02 | 149.27 K | $1.53 M |
| 07/24/2026 | $1.09 | $1.15 (5.5%) | $1.20 | $1.06 | 286.63 K | $1.55 M |
| 07/23/2026 | $0.96 | $1.07 (11.46%) | $1.15 | $0.96 | 403.35 K | $1.44 M |
| 07/22/2026 | $0.76 | $1.00 (31.58%) | $1.04 | $0.76 | 1.22 M | $1.34 M |
| 07/21/2026 | $0.96 | $0.76 (-20.71%) | $0.96 | $0.62 | 5.85 M | $1.02 M |
| 07/20/2026 | $0.88 | $0.88 (-0.68%) | $0.91 | $0.87 | 7.77 M | $1.18 M |
| 07/17/2026 | $0.91 | $0.91 (-0.17%) | $0.94 | $0.91 | 11.82 K | $1.22 M |
| 07/16/2026 | $0.94 | $0.94 (-0.04%) | $0.96 | $0.91 | 28.82 K | $24.05 M |
| 07/15/2026 | $0.95 | $0.96 (1.04%) | $0.97 | $0.94 | 22.84 K | $1.29 M |
| 07/14/2026 | $0.95 | $0.94 (-0.41%) | $0.95 | $0.93 | 32.24 K | $1.27 M |
| 07/13/2026 | $0.90 | $0.96 (7.17%) | $0.98 | $0.90 | 28.23 K | $1.30 M |
| 07/10/2026 | $0.96 | $0.95 (-1.3%) | $0.96 | $0.92 | 23.81 K | $1.27 M |
| 07/09/2026 | $0.93 | $0.95 (2.72%) | $1.02 | $0.93 | 110.00 K | $1.28 M |
| 07/08/2026 | $0.92 | $0.93 (0.67%) | $0.95 | $0.87 | 31.95 K | $1.24 M |
| 07/07/2026 | $0.93 | $0.96 (3.19%) | $1.00 | $0.93 | 84.80 K | $1.29 M |
| 07/06/2026 | $0.93 | $1.00 (7.65%) | $1.00 | $0.93 | 21.82 K | $1.34 M |
| 07/02/2026 | $1.01 | $0.99 (-2.02%) | $1.03 | $0.96 | 21.36 K | $1.33 M |
| 07/01/2026 | $1.00 | $1.02 (2%) | $1.06 | $0.99 | 31.81 K | $1.37 M |
| 06/30/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 51.10 K | $1.36 M |
| 06/29/2026 | $0.92 | $1.02 (10.87%) | $1.03 | $0.89 | 85.30 K | $1.37 M |
| 06/26/2026 | $0.80 | $0.89 (10.97%) | $0.91 | $0.80 | 55.90 K | $1.20 M |
| 06/25/2026 | $0.86 | $0.82 (-4.85%) | $0.91 | $0.80 | 101.80 K | $1.10 M |
| 06/24/2026 | $0.99 | $0.89 (-9.76%) | $0.99 | $0.87 | 48.84 K | $1.20 M |
| 06/23/2026 | $1.00 | $0.95 (-4.99%) | $1.00 | $0.95 | 52.33 K | $1.28 M |
| 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 |
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.
