5 DAY PERFORMANCE
+7.85%
1 MONTH PERFORMANCE
+6.00%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
+168.84%
YEAR-TO-DATE PERFORMANCE
-58.96%
1 YEAR PERFORMANCE
-63.01%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.23 | $3.69 (14.24%) | $3.84 | $3.22 | 17.81 K | $2.46 M |
| 12/03/2025 | $3.30 | $3.22 (-2.42%) | $3.45 | $3.22 | 12.28 K | $2.14 M |
| 12/02/2025 | $3.17 | $3.30 (4.1%) | $3.42 | $3.00 | 14.20 K | $2.20 M |
| 12/01/2025 | $3.45 | $3.17 (-8.12%) | $3.45 | $3.08 | 8.80 K | $2.11 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 |
| 11/17/2025 | $3.12 | $2.87 (-8.01%) | $3.24 | $2.87 | 15.75 K | $36.49 M |
| 11/14/2025 | $3.16 | $3.23 (2.22%) | $3.24 | $3.13 | 3.01 K | $41.07 M |
| 11/13/2025 | $3.21 | $3.24 (0.93%) | $3.29 | $3.09 | 5.70 K | $41.19 M |
| 11/12/2025 | $3.19 | $3.21 (0.63%) | $3.37 | $3.07 | 9.15 K | $40.81 M |
| 11/11/2025 | $3.14 | $3.27 (4.14%) | $3.31 | $3.12 | 12.23 K | $41.58 M |
| 11/10/2025 | $3.35 | $3.25 (-2.99%) | $3.38 | $3.20 | 8.94 K | $41.32 M |
| 11/07/2025 | $3.37 | $3.30 (-2.08%) | $3.37 | $3.10 | 28.06 K | $41.96 M |
| 11/06/2025 | $3.42 | $3.34 (-2.34%) | $3.51 | $3.27 | 10.80 K | $42.47 M |
| 11/05/2025 | $3.47 | $3.46 (-0.29%) | $3.70 | $3.10 | 51.60 K | $43.99 M |
| 11/04/2025 | $3.70 | $3.50 (-5.41%) | $3.91 | $3.50 | 19.40 K | $44.50 M |
| 11/03/2025 | $3.94 | $3.79 (-3.81%) | $4.01 | $3.60 | 13.74 K | $48.19 M |
| 10/31/2025 | $4.02 | $3.87 (-3.73%) | $4.32 | $3.87 | 17.44 K | $49.20 M |
| 10/30/2025 | $4.36 | $4.25 (-2.52%) | $4.36 | $3.75 | 39.02 K | $54.04 M |
| 10/29/2025 | $4.45 | $4.50 (1.12%) | $4.61 | $4.29 | 23.93 K | $57.21 M |
| 10/28/2025 | $4.53 | $4.48 (-1.1%) | $4.60 | $4.35 | 58.64 K | $56.96 M |
| 10/27/2025 | $4.83 | $4.50 (-6.83%) | $4.99 | $4.41 | 38.09 K | $57.21 M |
| 10/24/2025 | $4.61 | $4.68 (1.52%) | $4.79 | $4.55 | 9.96 K | $59.50 M |
| 10/23/2025 | $4.54 | $4.84 (6.61%) | $4.90 | $4.40 | 56.87 K | $61.54 M |
| 10/22/2025 | $4.80 | $4.42 (-7.92%) | $4.80 | $4.40 | 14.41 K | $56.20 M |
| 10/21/2025 | $4.69 | $4.75 (1.28%) | $4.79 | $4.58 | 14.69 K | $60.39 M |
| 10/20/2025 | $4.78 | $4.69 (-1.88%) | $4.78 | $4.50 | 33.18 K | $59.63 M |
| 10/17/2025 | $4.67 | $4.76 (1.93%) | $4.89 | $4.37 | 33.75 K | $60.52 M |
| 10/16/2025 | $5.31 | $4.99 (-6.03%) | $5.31 | $4.61 | 38.43 K | $63.44 M |
| 10/15/2025 | $5.46 | $5.25 (-3.85%) | $5.65 | $5.25 | 8.54 K | $66.75 M |
| 10/14/2025 | $5.61 | $5.43 (-3.21%) | $5.63 | $5.31 | 40.51 K | $69.04 M |
| 10/13/2025 | $5.90 | $5.62 (-4.75%) | $5.90 | $5.42 | 40.70 K | $71.45 M |
| 10/10/2025 | $5.97 | $5.69 (-4.69%) | $5.98 | $5.60 | 64.09 K | $72.34 M |
| 10/09/2025 | $6.10 | $5.85 (-4.1%) | $6.15 | $5.73 | 49.10 K | $74.38 M |
| 10/08/2025 | $5.70 | $6.03 (5.79%) | $6.10 | $5.43 | 65.63 K | $76.67 M |
| 10/07/2025 | $5.31 | $5.70 (7.34%) | $6.23 | $5.14 | 301.40 K | $72.47 M |
| 10/06/2025 | $5.48 | $5.21 (-4.93%) | $5.48 | $5.20 | 62.60 K | $66.24 M |
| 10/03/2025 | $5.60 | $5.45 (-2.68%) | $5.73 | $5.13 | 122.52 K | $69.29 M |
| 10/02/2025 | $5.67 | $5.71 (0.71%) | $5.88 | $5.55 | 64.76 K | $72.60 M |
| 10/01/2025 | $5.80 | $5.88 (1.38%) | $5.91 | $5.72 | 42.70 K | $74.76 M |
| 09/30/2025 | $5.47 | $5.63 (2.93%) | $5.87 | $5.47 | 48.00 K | $71.58 M |
| 09/29/2025 | $5.67 | $5.82 (2.65%) | $6.01 | $5.67 | 43.90 K | $74.00 M |
| 09/26/2025 | $5.79 | $5.67 (-2.07%) | $6.14 | $5.33 | 90.85 K | $72.09 M |
| 09/25/2025 | $5.95 | $5.83 (-2.02%) | $6.10 | $5.75 | 87.30 K | $74.12 M |
| 09/24/2025 | $6.13 | $6.15 (0.33%) | $6.39 | $5.80 | 93.30 K | $78.19 M |
| 09/23/2025 | $6.77 | $6.25 (-7.68%) | $6.77 | $6.05 | 86.98 K | $79.46 M |
| 09/22/2025 | $6.15 | $6.59 (7.15%) | $6.75 | $6.15 | 130.22 K | $83.79 M |
| 09/19/2025 | $7.00 | $6.19 (-11.57%) | $7.03 | $6.09 | 253.90 K | $78.70 M |
| 09/18/2025 | $6.37 | $6.52 (2.35%) | $6.65 | $6.15 | 244.40 K | $82.90 M |
| 09/17/2025 | $6.23 | $6.07 (-2.57%) | $6.39 | $6.01 | 129.20 K | $77.18 M |
| 09/16/2025 | $5.57 | $6.07 (8.98%) | $6.20 | $5.56 | 107.93 K | $77.18 M |
| 09/15/2025 | $6.05 | $5.57 (-7.93%) | $6.05 | $5.51 | 91.40 K | $70.82 M |
| 09/12/2025 | $6.26 | $6.10 (-2.56%) | $6.62 | $6.01 | 115.40 K | $77.56 M |
| 09/11/2025 | $5.77 | $6.33 (9.71%) | $6.39 | $5.77 | 202.34 K | $80.48 M |
| 09/10/2025 | $5.36 | $5.79 (8.02%) | $6.73 | $5.25 | 314.10 K | $73.62 M |
| 09/09/2025 | $6.87 | $5.24 (-23.73%) | $6.87 | $5.24 | 448.90 K | $66.62 M |
| 09/08/2025 | $6.50 | $7.09 (9.08%) | $7.54 | $5.59 | 1.87 M | $90.14 M |
| 09/05/2025 | $5.22 | $6.54 (25.29%) | $9.13 | $5.07 | 63.10 M | $83.15 M |
| 09/04/2025 | $3.72 | $4.14 (11.29%) | $4.15 | $3.70 | 95.20 K | $52.64 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.
