5 DAY PERFORMANCE
-55.78%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-80.54%
YEAR-TO-DATE PERFORMANCE
-53.90%
1 YEAR PERFORMANCE
-73.79%
Pineapple Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.08 | $1.22 (12.5%) | $1.27 | $1.07 | 652.20 K | $1.67 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 | $9.86 M |
| 04/09/2026 | $0.63 | $0.58 (-6.56%) | $0.65 | $0.58 | 122.30 K | $9.45 M |
| 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 |
| 03/20/2026 | $0.67 | $0.68 (1.64%) | $0.70 | $0.67 | 17.10 K | $914.19 K |
| 03/19/2026 | $0.66 | $0.69 (4.62%) | $0.69 | $0.65 | 80.69 K | $927.63 K |
| 03/18/2026 | $0.67 | $0.68 (1.74%) | $0.68 | $0.65 | 213.90 K | $914.19 K |
| 03/17/2026 | $0.67 | $0.66 (-0.83%) | $0.68 | $0.64 | 49.44 K | $886.63 K |
| 03/16/2026 | $0.68 | $0.69 (1.93%) | $0.69 | $0.66 | 88.30 K | $924.94 K |
| 03/13/2026 | $0.66 | $0.69 (5.09%) | $0.76 | $0.64 | 717.54 K | $927.63 K |
| 03/12/2026 | $0.65 | $0.63 (-3.71%) | $0.67 | $0.62 | 3.55 M | $846.97 K |
| 03/11/2026 | $0.64 | $0.67 (3.89%) | $0.69 | $0.64 | 83.64 K | $897.65 K |
| 03/10/2026 | $0.64 | $0.65 (1.32%) | $0.70 | $0.61 | 2.47 M | $867.80 K |
| 03/09/2026 | $0.69 | $0.65 (-5.78%) | $0.70 | $0.64 | 114.24 K | $873.99 K |
| 03/06/2026 | $0.69 | $0.68 (-1.09%) | $0.70 | $0.67 | 32.09 K | $914.19 K |
| 03/05/2026 | $0.69 | $0.70 (1.08%) | $0.70 | $0.68 | 50.91 K | $942.01 K |
| 03/04/2026 | $0.66 | $0.68 (3.45%) | $0.71 | $0.66 | 104.40 K | $917.95 K |
| 03/03/2026 | $0.68 | $0.66 (-2.11%) | $0.68 | $0.65 | 79.59 K | $889.99 K |
| 03/02/2026 | $0.70 | $0.68 (-2.16%) | $0.70 | $0.67 | 51.63 K | $915.53 K |
| 02/27/2026 | $0.71 | $0.70 (-2.05%) | $0.73 | $0.70 | 111.22 K | $936.23 K |
| 02/26/2026 | $0.72 | $0.70 (-3.28%) | $0.73 | $0.69 | 138.70 K | $936.23 K |
| 02/25/2026 | $0.71 | $0.73 (2.69%) | $0.73 | $0.68 | 54.00 K | $979.66 K |
| 02/24/2026 | $0.70 | $0.68 (-2.37%) | $0.70 | $0.67 | 50.00 K | $914.19 K |
| 02/23/2026 | $0.71 | $0.70 (-1.55%) | $0.73 | $0.67 | 51.41 K | $941.07 K |
| 02/20/2026 | $0.74 | $0.71 (-3.46%) | $0.74 | $0.70 | 65.41 K | $956.94 K |
| 02/19/2026 | $0.78 | $0.74 (-4.58%) | $0.78 | $0.70 | 443.64 K | $1.00 M |
| 02/18/2026 | $0.66 | $0.70 (6.08%) | $0.72 | $0.64 | 63.00 K | $938.38 K |
| 02/17/2026 | $0.65 | $0.65 (1.14%) | $0.68 | $0.62 | 159.50 K | $880.31 K |
| 02/13/2026 | $0.69 | $0.67 (-3.05%) | $0.69 | $0.66 | 77.84 K | $898.05 K |
| 02/12/2026 | $0.70 | $0.66 (-6.63%) | $0.71 | $0.65 | 167.11 K | $883.53 K |
| 02/11/2026 | $0.70 | $0.71 (0.77%) | $0.74 | $0.68 | 294.29 K | $948.33 K |
| 02/10/2026 | $0.71 | $0.68 (-4.52%) | $0.71 | $0.67 | 168.25 K | $916.87 K |
| 02/09/2026 | $0.71 | $0.70 (-1.56%) | $0.71 | $0.67 | 104.05 K | $940.94 K |
| 02/06/2026 | $0.67 | $0.71 (6.21%) | $0.72 | $0.66 | 139.83 K | $958.28 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.
