-
5 DAY PERFORMANCE
-4.97% -
1 MONTH PERFORMANCE
-83.38% -
3 MONTH PERFORMANCE
-90.08% -
6 MONTH PERFORMANCE
-86.24% -
YEAR-TO-DATE PERFORMANCE
-98.54% -
1 YEAR PERFORMANCE
-98.98%
Pineapple Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.14 | $0.13 (-3.87%) | $0.14 | $0.13 | 5.82 M | $840,742 |
| 09/27/2024 | $0.14 | $0.14 (0.95%) | $0.14 | $0.14 | 4.18 M | $869,582 |
| 09/26/2024 | $0.14 | $0.14 (-1.79%) | $0.14 | $0.14 | 4.64 M | $857,670 |
| 09/25/2024 | $0.14 | $0.14 (-3.8%) | $0.15 | $0.13 | 6.62 M | $873,343 |
| 09/24/2024 | $0.15 | $0.15 (-0.41%) | $0.15 | $0.14 | 5.38 M | $911,587 |
| 09/23/2024 | $0.15 | $0.15 (-3.21%) | $0.15 | $0.15 | 7.47 M | $926,007 |
| 09/20/2024 | $0.15 | $0.15 (-0.27%) | $0.18 | $0.14 | 26.65 M | $934,785 |
| 09/19/2024 | $0.15 | $0.15 (1.87%) | $0.16 | $0.14 | 6.14 M | $956,101 |
| 09/18/2024 | $0.15 | $0.15 (-4.22%) | $0.16 | $0.14 | 6.61 M | $924,753 |
| 09/17/2024 | $0.15 | $0.15 (2.62%) | $0.16 | $0.15 | 10.86 M | $957,355 |
| 09/16/2024 | $0.16 | $0.15 (-8.49%) | $0.16 | $0.14 | 10.09 M | $919,111 |
| 09/13/2024 | $0.18 | $0.15 (-12.98%) | $0.18 | $0.14 | 28.05 M | $971,148 |
| 09/12/2024 | $0.22 | $0.18 (-16.39%) | $0.23 | $0.18 | 114.66 M | $1.16 M |
| 09/11/2024 | $0.20 | $0.17 (-14.57%) | $0.20 | $0.17 | 11.94 M | $1.09 M |
| 09/10/2024 | $0.27 | $0.20 (-24.2%) | $0.27 | $0.20 | 12.44 M | $1.27 M |
| 09/09/2024 | $0.44 | $0.29 (-32.67%) | $0.44 | $0.28 | 11.46 M | $1.84 M |
| 09/06/2024 | $0.81 | $0.81 (0.55%) | $0.88 | $0.75 | 675,700 | $5.07 M |
| 09/05/2024 | $0.70 | $0.85 (22.5%) | $0.89 | $0.68 | 856,100 | $5.34 M |
| 09/04/2024 | $0.78 | $0.73 (-7.08%) | $0.78 | $0.70 | 313,000 | $4.57 M |
| 09/03/2024 | $0.80 | $0.79 (-1.8%) | $0.80 | $0.78 | 119,500 | $4.93 M |
| 08/30/2024 | $0.80 | $0.78 (-2.03%) | $0.82 | $0.78 | 151,009 | $4.90 M |
| 08/29/2024 | $0.79 | $0.80 (1.21%) | $0.81 | $0.78 | 114,246 | $5.02 M |
| 08/28/2024 | $0.83 | $0.81 (-2.37%) | $0.83 | $0.80 | 134,700 | $5.08 M |
| 08/27/2024 | $0.79 | $0.82 (3.37%) | $0.85 | $0.77 | 585,808 | $5.12 M |
| 08/26/2024 | $0.78 | $0.78 (-0.03%) | $0.79 | $0.77 | 432,600 | $4.89 M |
| 08/23/2024 | $0.80 | $0.77 (-3.26%) | $0.81 | $0.76 | 468,000 | $4.85 M |
| 08/22/2024 | $0.80 | $0.82 (2.33%) | $0.85 | $0.79 | 798,934 | $5.13 M |
| 08/21/2024 | $0.87 | $0.80 (-8.63%) | $0.89 | $0.79 | 644,500 | $4.99 M |
| 08/20/2024 | $0.91 | $0.88 (-3.37%) | $0.94 | $0.85 | 327,505 | $5.52 M |
| 08/19/2024 | $0.94 | $0.94 (0.44%) | $0.95 | $0.91 | 470,626 | $5.92 M |
| 08/16/2024 | $1.00 | $0.93 (-6.74%) | $1.01 | $0.90 | 595,900 | $9.28 M |
| 08/15/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 184,500 | $39.41 M |
| 08/14/2024 | $1.05 | $1.03 (-1.9%) | $1.08 | $0.99 | 334,111 | $40.59 M |
| 08/13/2024 | $1.00 | $1.04 (4.09%) | $1.04 | $0.97 | 416,400 | $40.99 M |
| 08/12/2024 | $1.01 | $1.03 (1.98%) | $1.04 | $0.88 | 182,241 | $40.59 M |
| 08/09/2024 | $1.04 | $1.01 (-2.88%) | $1.09 | $0.96 | 500,400 | $39.80 M |
| 08/08/2024 | $1.00 | $1.02 (2%) | $1.05 | $0.96 | 461,300 | $40.20 M |
| 08/07/2024 | $1.03 | $0.99 (-3.78%) | $1.04 | $0.98 | 412,600 | $39.06 M |
| 08/06/2024 | $1.05 | $1.05 (0%) | $1.05 | $0.98 | 293,200 | $41.38 M |
| 08/05/2024 | $0.90 | $1.02 (12.91%) | $1.03 | $0.87 | 717,922 | $40.20 M |
| 08/02/2024 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.00 | 670,200 | $39.80 M |
| 08/01/2024 | $1.27 | $1.11 (-12.6%) | $1.27 | $1.08 | 900,421 | $43.75 M |
| 07/31/2024 | $1.33 | $1.25 (-6.02%) | $1.37 | $1.25 | 489,007 | $49.26 M |
| 07/30/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.31 | 427,716 | $52.02 M |
| 07/29/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.36 | 484,200 | $55.57 M |
| 07/26/2024 | $1.41 | $1.37 (-2.84%) | $1.46 | $1.35 | 590,000 | $53.99 M |
| 07/25/2024 | $1.41 | $1.38 (-2.13%) | $1.45 | $1.37 | 411,204 | $54.39 M |
| 07/24/2024 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.38 | 593,749 | $55.57 M |
| 07/23/2024 | $1.57 | $1.54 (-1.91%) | $1.66 | $1.52 | 649,006 | $60.69 M |
| 07/22/2024 | $1.49 | $1.64 (10.07%) | $1.71 | $1.49 | 899,000 | $64.63 M |
| 07/19/2024 | $1.77 | $1.57 (-11.3%) | $1.82 | $1.48 | 1.85 M | $61.87 M |
| 07/18/2024 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.67 | 1.16 M | $69.36 M |
| 07/17/2024 | $2.12 | $1.86 (-12.26%) | $2.18 | $1.72 | 2.22 M | $73.30 M |
| 07/16/2024 | $2.15 | $2.11 (-1.86%) | $2.23 | $2.03 | 1.18 M | $83.16 M |
| 07/15/2024 | $2.14 | $2.15 (0.47%) | $2.40 | $2.13 | 1.89 M | $84.73 M |
| 07/12/2024 | $2.35 | $2.16 (-8.09%) | $2.39 | $2.00 | 2.69 M | $85.13 M |
| 07/11/2024 | $2.62 | $2.42 (-7.63%) | $2.74 | $2.36 | 4.27 M | $95.37 M |
| 07/10/2024 | $2.49 | $2.78 (11.65%) | $3.04 | $2.08 | 27.52 M | $109.56 M |
| 07/09/2024 | $1.96 | $2.30 (17.35%) | $2.54 | $1.71 | 77.57 M | $90.64 M |
| 07/08/2024 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 2.65 M | $47.29 M |
| 07/05/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.20 | 270,336 | $48.08 M |
| 07/03/2024 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.20 | 283,225 | $48.47 M |
| 07/02/2024 | $1.32 | $1.20 (-9.09%) | $1.34 | $1.20 | 601,104 | $47.29 M |
| 07/01/2024 | $1.26 | $1.31 (3.97%) | $1.50 | $1.25 | 1.08 M | $51.63 M |