Skip to main content
PAPL logo

Pineapple Financial Inc.

PAPLNYSEAMERICANFinancialsMortgage Finance

$0.91Today:- (-)1Y −81.77%

As of Oct 15, 2026 close

Market cap
$23.27M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.54$5.65
Volume (live)
-
Avg. volume (3M)
120.64K

Pineapple Financial (PAPL) Historical Stock Prices

Analyze Pineapple Financial (PAPL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pineapple Financial (PAPL) Interactive Price Chart

Interactive historical price chart showing Pineapple Financial stock price movements and trends across multiple time periods.

Loading chart...

PAPL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PAPL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.840.890.840.910.91103.85K
Oct 14, 20261.001.000.820.860.86263.62K
Oct 13, 20260.860.980.780.980.98403.08K
Oct 12, 20260.860.860.820.830.8323.96K
Oct 9, 20260.820.850.820.840.8438.31K
Oct 8, 20260.850.880.810.820.82113.57K
Oct 7, 20260.910.920.850.880.8870.06K
Oct 6, 20260.870.940.830.920.92151.73K
Oct 5, 20260.930.950.860.870.87288.49K
Oct 2, 20260.940.980.920.930.93223.92K
Oct 1, 20260.930.970.930.940.94123.75K
Sep 30, 20261.001.000.940.960.9699.56K
Sep 29, 20261.001.050.960.990.99233.52K
Sep 28, 20261.001.060.970.970.97146.37K
Sep 25, 20261.021.100.981.001.00275.89K
Sep 24, 20260.991.040.911.011.0164.29K
Sep 23, 20260.960.980.920.920.9272.38K
Sep 22, 20260.911.040.880.960.96185.76K
Sep 21, 20260.890.920.860.880.8888.71K
Sep 18, 20260.930.930.860.870.87118.08K
Sep 17, 20260.910.930.910.930.9313.82K
Sep 16, 20260.900.920.890.890.8931.48K
Sep 15, 20260.920.960.890.910.9143.03K
Sep 14, 20260.971.040.920.950.9592.12K
Sep 11, 20260.940.990.940.950.958.07K
Sep 10, 20260.950.960.930.950.9514.01K
Sep 9, 20261.001.000.940.950.9570.44K
Sep 8, 20261.051.050.950.960.96130.83K
Sep 4, 20260.970.970.930.950.9591.43K
Sep 3, 20260.980.990.930.970.9735.16K
Sep 2, 20260.970.970.930.950.9521.51K
Sep 1, 20261.021.020.950.990.9919.96K
Aug 31, 20261.021.060.971.001.0056.85K
Aug 28, 20261.041.140.981.001.0051.40K
Aug 27, 20261.131.131.051.051.0560.17K
Aug 26, 20261.131.151.071.081.0842.35K
Aug 25, 20261.181.191.121.121.1231.65K
Aug 24, 20261.131.201.111.151.1535.88K
Aug 21, 20261.031.201.031.151.1591.23K
Aug 20, 20261.031.201.021.071.07185.67K
Aug 19, 20261.041.061.001.001.0071.07K
Aug 18, 20261.041.041.011.011.015.21K
Aug 17, 20261.071.081.031.041.048.69K
Aug 14, 20261.061.101.031.051.0522.58K
Aug 13, 20261.001.131.001.071.0762.49K
Aug 12, 20261.071.071.001.021.02105.32K
Aug 11, 20261.111.121.051.051.0525.45K
Aug 10, 20261.061.201.061.111.1168.82K
Aug 7, 20261.141.160.991.101.1078.70K
Aug 6, 20261.151.181.121.161.1614.63K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.