5 DAY PERFORMANCE
+10.90%
1 MONTH PERFORMANCE
+198.75%
3 MONTH PERFORMANCE
+107.83%
6 MONTH PERFORMANCE
-51.02%
YEAR-TO-DATE PERFORMANCE
-47.12%
1 YEAR PERFORMANCE
-72.64%
Pineapple Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.78 | $4.90 (76.26%) | $5.51 | $2.78 | 74.95 M | $62.30 M |
| 08/07/2025 | $2.89 | $2.82 (-2.42%) | $2.96 | $2.77 | 61.61 K | $35.85 M |
| 08/06/2025 | $3.51 | $2.86 (-18.52%) | $3.61 | $2.80 | 224.01 K | $36.36 M |
| 08/05/2025 | $3.56 | $3.47 (-2.53%) | $3.82 | $3.47 | 133.64 K | $44.12 M |
| 08/04/2025 | $3.97 | $3.53 (-11.08%) | $4.08 | $3.33 | 172.40 K | $44.88 M |
| 08/01/2025 | $4.16 | $4.31 (3.61%) | $4.90 | $4.02 | 530.03 K | $38.90 M |
| 07/31/2025 | $3.79 | $5.14 (35.62%) | $7.88 | $3.54 | 33.56 M | $46.39 M |
| 07/30/2025 | $3.27 | $2.97 (-9.17%) | $3.30 | $2.93 | 88.60 K | $26.81 M |
| 07/29/2025 | $3.71 | $3.26 (-12.13%) | $3.71 | $3.26 | 63.21 K | $29.42 M |
| 07/28/2025 | $3.82 | $3.69 (-3.4%) | $3.87 | $3.62 | 102.51 K | $33.31 M |
| 07/25/2025 | $4.37 | $4.02 (-8.01%) | $4.39 | $3.85 | 2.30 M | $36.28 M |
| 07/24/2025 | $4.45 | $4.75 (6.74%) | $4.93 | $4.32 | 2.30 M | $42.87 M |
| 07/23/2025 | $8.47 | $5.95 (-29.75%) | $9.53 | $4.91 | 25.70 M | $53.70 M |
| 07/22/2025 | $3.24 | $3.50 (8.02%) | $5.03 | $2.67 | 2.30 M | $31.59 M |
| 07/21/2025 | $2.11 | $3.25 (54.03%) | $3.30 | $2.11 | 20.40 K | $29.33 M |
| 07/18/2025 | $3.11 | $3.15 (1.29%) | $3.40 | $2.85 | 20.00 K | $28.43 M |
| 07/17/2025 | $1.96 | $3.05 (55.61%) | $3.10 | $1.96 | 112.85 K | $27.53 M |
| 07/16/2025 | $1.30 | $2.00 (53.85%) | $3.00 | $1.30 | 7.80 K | $18.05 M |
| 07/15/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.04 | 12.77 K | $17.15 M |
| 07/14/2025 | $1.04 | $1.90 (82.69%) | $2.00 | $1.04 | 6.56 K | $17.15 M |
| 07/11/2025 | $1.04 | $1.60 (53.85%) | $1.80 | $1.04 | 1.09 K | $14.44 M |
| 07/10/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.04 | 59.53 K | $16.25 M |
| 07/09/2025 | $2.00 | $1.50 (-25%) | $2.00 | $1.50 | 22.33 K | $13.54 M |
| 07/08/2025 | $2.00 | $1.60 (-20%) | $2.00 | $1.50 | 72.68 K | $14.44 M |
| 07/07/2025 | $1.50 | $1.88 (25.33%) | $1.88 | $1.50 | 32.71 K | $16.97 M |
| 07/03/2025 | $1.98 | $1.94 (-2.02%) | $1.98 | $1.40 | 6.62 K | $17.51 M |
| 07/02/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.40 | 34.70 K | $18.05 M |
| 07/01/2025 | $1.22 | $2.00 (63.93%) | $2.00 | $1.20 | 56.93 K | $18.05 M |
| 06/30/2025 | $2.00 | $2.00 (0%) | $2.00 | $1.20 | 41.66 K | $18.05 M |
| 06/27/2025 | $1.90 | $2.00 (5.26%) | $2.00 | $1.04 | 122.23 K | $18.05 M |
| 06/26/2025 | $1.00 | $1.80 (80%) | $2.40 | $1.00 | 280.15 K | $16.25 M |
| 06/25/2025 | $0.66 | $1.60 (142.42%) | $1.60 | $0.66 | 492.47 K | $14.44 M |
| 06/24/2025 | $0.80 | $1.26 (57.5%) | $1.40 | $0.80 | 22.27 K | $11.37 M |
| 06/23/2025 | $1.20 | $1.39 (15.83%) | $1.40 | $0.82 | 41.60 K | $12.55 M |
| 06/20/2025 | $0.62 | $1.20 (93.55%) | $1.20 | $0.62 | 596 | $10.83 M |
| 06/18/2025 | $0.82 | $1.20 (46.34%) | $1.20 | $0.82 | 1.64 K | $10.83 M |
| 06/17/2025 | $0.82 | $1.20 (46.34%) | $1.20 | $0.82 | 2.06 K | $10.83 M |
| 06/16/2025 | $0.62 | $1.24 (100%) | $1.56 | $0.62 | 1.42 K | $11.19 M |
| 06/13/2025 | $0.76 | $1.24 (63.16%) | $1.32 | $0.76 | 668 | $11.19 M |
| 06/12/2025 | $0.62 | $1.32 (112.9%) | $1.56 | $0.62 | 114.79 K | $11.91 M |
| 06/11/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $0.76 | 1.74 K | $12.46 M |
| 06/10/2025 | $0.50 | $1.30 (160%) | $1.40 | $0.50 | 3.94 K | $11.73 M |
| 06/09/2025 | $1.38 | $1.30 (-5.8%) | $1.48 | $0.62 | 3.98 K | $11.73 M |
| 06/06/2025 | $1.10 | $1.38 (25.45%) | $1.40 | $1.10 | 3.94 K | $12.46 M |
| 06/05/2025 | $0.62 | $1.38 (122.58%) | $1.48 | $0.62 | 14.95 K | $12.46 M |
| 06/04/2025 | $1.09 | $1.38 (26.61%) | $1.58 | $0.82 | 19.15 K | $12.46 M |
| 06/03/2025 | $0.70 | $1.04 (48.57%) | $1.09 | $0.70 | 3.12 K | $9.39 M |
| 06/02/2025 | $0.62 | $0.92 (47.91%) | $1.00 | $0.62 | 7.79 K | $8.30 M |
| 05/30/2025 | $0.84 | $0.80 (-4.76%) | $0.99 | $0.80 | 6.01 K | $7.22 M |
| 05/29/2025 | $0.79 | $0.97 (22.78%) | $1.00 | $0.79 | 4.42 K | $8.76 M |
| 05/28/2025 | $1.20 | $1.00 (-16.67%) | $1.20 | $0.84 | 18.37 K | $9.03 M |
| 05/27/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $0.80 | 29.51 K | $10.29 M |
| 05/23/2025 | $0.72 | $1.24 (72.22%) | $1.60 | $0.72 | 27.55 K | $11.19 M |
| 05/22/2025 | $0.46 | $1.20 (160.87%) | $1.60 | $0.20 | 3.58 K | $10.83 M |
| 05/21/2025 | $1.00 | $1.40 (40%) | $1.60 | $0.87 | 67.66 K | $12.64 M |
| 05/20/2025 | $0.66 | $1.00 (51.52%) | $1.00 | $0.48 | 48.96 K | $9.03 M |
| 05/19/2025 | $0.39 | $0.60 (52.28%) | $0.72 | $0.39 | 35.05 K | $5.42 M |
| 05/16/2025 | $0.47 | $0.45 (-3%) | $0.49 | $0.28 | 102.48 K | $4.08 M |
| 05/15/2025 | $0.38 | $0.50 (31.75%) | $0.86 | $0.36 | 97.85 K | $4.49 M |
| 05/14/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 0 | $15.43 M |
| 05/13/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 0 | $15.43 M |
| 05/12/2025 | $2.40 | $1.71 (-28.75%) | $2.40 | $1.31 | 114.79 K | $15.43 M |
| 05/09/2025 | $2.27 | $2.40 (5.73%) | $2.40 | $2.24 | 71.98 K | $21.66 M |
| 05/08/2025 | $2.23 | $2.30 (3.14%) | $2.42 | $2.22 | 102.61 K | $20.76 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.
