5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-34.91%
3 MONTH PERFORMANCE
-75.96%
6 MONTH PERFORMANCE
-86.39%
YEAR-TO-DATE PERFORMANCE
-51.06%
1 YEAR PERFORMANCE
-92.33%
Pineapple Financial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.66 | $0.70 (6.08%) | $0.72 | $0.64 | 57.93 K | $911.50 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 |
| 02/05/2026 | $0.74 | $0.68 (-8.03%) | $0.74 | $0.67 | 227.70 K | $910.02 K |
| 02/04/2026 | $0.69 | $0.73 (5.86%) | $0.75 | $0.69 | 498.94 K | $976.97 K |
| 02/03/2026 | $0.70 | $0.69 (-2.29%) | $0.75 | $0.67 | 394.30 K | $923.46 K |
| 02/02/2026 | $0.80 | $0.74 (-7.8%) | $0.80 | $0.74 | 382.20 K | $992.83 K |
| 01/30/2026 | $0.97 | $0.82 (-16.08%) | $1.02 | $0.78 | 1.44 M | $1.10 M |
| 01/29/2026 | $0.96 | $0.87 (-9.27%) | $0.96 | $0.80 | 744.20 K | $1.17 M |
| 01/28/2026 | $1.05 | $0.96 (-8.99%) | $1.05 | $0.93 | 437.50 K | $1.28 M |
| 01/27/2026 | $1.10 | $1.00 (-9.09%) | $1.13 | $0.98 | 624.84 K | $1.34 M |
| 01/26/2026 | $1.22 | $1.10 (-9.84%) | $1.24 | $1.10 | 712.70 K | $1.48 M |
| 01/23/2026 | $1.44 | $1.18 (-18.06%) | $1.44 | $1.18 | 836.01 K | $1.59 M |
| 01/22/2026 | $1.25 | $1.42 (13.6%) | $1.43 | $1.25 | 2.37 M | $1.91 M |
| 01/21/2026 | $1.66 | $1.41 (-15.06%) | $2.01 | $1.33 | 51.86 M | $1.90 M |
| 01/20/2026 | $1.10 | $0.97 (-11.82%) | $1.10 | $0.93 | 2.96 M | $1.30 M |
| 01/16/2026 | $1.20 | $1.06 (-11.67%) | $1.21 | $1.02 | 348.91 K | $1.42 M |
| 01/15/2026 | $1.27 | $1.22 (-3.94%) | $1.32 | $1.18 | 236.60 K | $1.64 M |
| 01/14/2026 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.18 | 264.15 K | $1.66 M |
| 01/13/2026 | $1.26 | $1.31 (3.97%) | $1.40 | $1.26 | 263.00 K | $1.76 M |
| 01/12/2026 | $1.54 | $1.42 (-7.79%) | $1.59 | $1.35 | 391.30 K | $1.90 M |
| 01/09/2026 | $2.02 | $1.63 (-19.31%) | $2.04 | $1.47 | 1.40 M | $2.19 M |
| 01/08/2026 | $1.87 | $2.24 (19.79%) | $2.89 | $1.67 | 17.84 M | $3.00 M |
| 01/07/2026 | $1.37 | $1.43 (4.38%) | $1.61 | $1.35 | 164.00 K | $1.92 M |
| 01/06/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.26 | 447.01 K | $1.85 M |
| 01/05/2026 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.16 | 3.11 M | $1.80 M |
| 01/02/2026 | $1.39 | $1.23 (-11.51%) | $2.24 | $1.15 | 6.45 M | $1.65 M |
| 12/31/2025 | $1.56 | $1.41 (-9.62%) | $1.57 | $1.35 | 51.74 K | $1.89 M |
| 12/30/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.56 | 42.90 K | $2.15 M |
| 12/29/2025 | $1.88 | $1.70 (-9.57%) | $1.94 | $1.65 | 60.75 K | $2.28 M |
| 12/26/2025 | $2.05 | $1.93 (-5.85%) | $2.13 | $1.92 | 37.72 K | $2.59 M |
| 12/24/2025 | $2.10 | $2.08 (-0.95%) | $2.20 | $2.04 | 20.60 K | $2.79 M |
| 12/23/2025 | $2.44 | $2.11 (-13.52%) | $2.44 | $2.10 | 26.05 K | $2.83 M |
| 12/22/2025 | $2.39 | $2.37 (-0.84%) | $2.56 | $2.35 | 26.23 K | $3.18 M |
| 12/19/2025 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.37 | 18.09 K | $3.30 M |
| 12/18/2025 | $2.35 | $2.46 (4.68%) | $2.46 | $2.35 | 22.55 K | $3.30 M |
| 12/17/2025 | $2.58 | $2.37 (-8.14%) | $2.67 | $2.37 | 50.08 K | $3.18 M |
| 12/16/2025 | $2.51 | $2.65 (5.58%) | $2.77 | $2.42 | 71.64 K | $3.55 M |
| 12/15/2025 | $2.78 | $2.59 (-6.83%) | $2.82 | $2.30 | 55.53 K | $3.47 M |
| 12/12/2025 | $2.99 | $2.75 (-8.03%) | $3.13 | $2.75 | 134.10 K | $3.69 M |
| 12/11/2025 | $2.77 | $2.74 (-1.08%) | $3.00 | $2.57 | 248.04 K | $3.67 M |
| 12/10/2025 | $3.99 | $3.67 (-8.02%) | $4.77 | $3.60 | 2.98 M | $4.92 M |
| 12/09/2025 | $3.10 | $3.49 (12.58%) | $3.60 | $3.10 | 58.90 K | $4.68 M |
| 12/08/2025 | $3.12 | $3.37 (8.01%) | $3.46 | $3.12 | 5.73 K | $4.52 M |
| 12/05/2025 | $3.78 | $3.27 (-13.49%) | $3.78 | $3.27 | 32.12 K | $4.38 M |
| 12/04/2025 | $3.23 | $3.69 (14.24%) | $3.84 | $3.22 | 17.84 K | $4.95 M |
| 12/03/2025 | $3.30 | $3.22 (-2.42%) | $3.45 | $3.22 | 12.28 K | $4.32 M |
| 12/02/2025 | $3.17 | $3.30 (4.1%) | $3.42 | $3.00 | 14.20 K | $4.43 M |
| 12/01/2025 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.08 | 8.80 K | $4.25 M |
| 11/28/2025 | $3.33 | $3.44 (3.3%) | $3.44 | $3.02 | 26.50 K | $43.74 M |
| 11/26/2025 | $3.15 | $2.88 (-8.57%) | $3.15 | $2.84 | 6.64 K | $36.62 M |
| 11/25/2025 | $2.69 | $2.83 (5.2%) | $2.90 | $2.67 | 7.95 K | $35.98 M |
| 11/24/2025 | $2.54 | $2.69 (5.91%) | $2.75 | $2.54 | 11.10 K | $34.20 M |
| 11/21/2025 | $2.57 | $2.68 (4.28%) | $2.72 | $2.45 | 7.00 K | $34.07 M |
| 11/20/2025 | $2.93 | $2.61 (-10.92%) | $2.93 | $2.47 | 12.30 K | $33.18 M |
| 11/19/2025 | $2.78 | $2.78 (0%) | $3.02 | $2.78 | 7.40 K | $35.35 M |
| 11/18/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.79 | 12.00 K | $36.49 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.
