MetaCap

Pineapple Financial Stock Price History

NYSE: PAPLFinanceFinance: Consumer ServicesUSD

0.845+0.0227 (+2.76%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PAPL price history at a glance

The price history for Pineapple Financial (PAPL) on this page begins on October 30, 2023, when the stock closed at $37.20; it most recently closed at $0.845 on October 5, 2026. The highest price in this record is $85.00, reached on November 13, 2023; the latest close is 99.0% below that peak. Over roughly 3 years the share price changed -97.7%, a -72.5% compound annual price return (excluding dividends).

In the last 12 months alone, PAPL has lost 85.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$85.00
Date of high
Nov 13, 2023
Low since 2023
$0.20
Date of low
May 19, 2025
52-week high
$5.90
52-week low
$0.54
Last close
$0.845

PAPL returns

1 week

-9.43%

1 month

-11.52%

3 months

-10.86%

6 months

+38.75%

Year to date

-40.07%

1 year

-85.56%

PAPL price return, excluding dividends.

PAPL annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.845-31.30%
20251.23-88.61%
202410.80-69.83%
2023*35.80-3.76%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

PAPL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.82240.84990.82230.845+2.76%
0.85340.8780.810.8223-6.67%
0.91240.90550.85410.8811-3.91%
0.8690.9370.830.917+4.80%
0.9320.9510.860.875-6.22%
0.9430.9750.9240.933-0.64%
0.930.9750.930.939-2.69%
0.9960.9970.9450.965-2.53%
1.001.050.960.99+2.06%
1.001.060.970.97-3.00%
1.021.100.981.00-0.99%
0.991.040.911.01+10.02%
0.960.980.9180.918-4.37%
0.9061.040.8840.96+8.60%
0.8890.920.860.884+1.38%
0.930.930.8610.872-6.03%
0.9120.930.910.928+3.69%
0.900.9210.8950.895-1.32%
0.9220.9550.890.907-4.53%
0.9721.040.920.95+0.42%
0.9450.990.940.946-0.42%
0.9550.960.930.95-0.52%
1.001.000.9350.955-0.62%
1.051.050.950.961+0.63%
0.9750.9750.9250.955-2.05%
0.980.9930.930.975+2.20%
0.9670.9670.930.954-3.34%
1.021.020.9520.987-1.30%
1.021.060.971.000.00%
1.041.140.981.00-4.76%
1.131.131.051.05-2.78%
1.131.151.071.08-3.57%
1.181.191.121.12-2.61%
1.131.201.111.150.00%
1.031.201.031.15+7.48%
1.031.201.031.07+7.00%
1.041.061.001.00-0.99%
1.041.041.011.01-2.88%
1.071.081.031.04-0.95%
1.061.101.031.05-1.87%
1.001.131.001.07+4.90%
1.071.081.001.02-2.86%
1.111.121.051.05-5.41%
1.061.201.061.11+0.91%
1.141.160.9861.10-5.17%
1.151.181.121.16-3.33%
1.171.211.161.20-3.23%
1.241.251.151.24+0.81%
1.131.281.131.23+7.89%
1.231.231.071.14-8.80%
1.221.281.191.25+2.46%
1.161.261.161.22+5.17%
1.131.181.081.16+1.75%
1.121.151.021.14-0.87%
1.091.201.061.15+7.48%
0.961.150.961.07+7.00%
0.761.040.761.00+31.58%
0.9590.9590.620.76-13.44%
0.8840.9050.8660.878-3.52%
0.9120.940.910.91-3.40%
0.9420.9580.9120.942-1.88%
0.950.970.940.96+2.02%
0.9450.950.930.941-2.49%
0.900.9750.900.965+1.79%
0.960.960.9150.948-0.21%
0.9251.020.9250.95+2.70%
0.9190.950.870.925-3.34%
0.9270.9950.9250.957-4.30%
0.9291.000.9291.00+1.01%
1.011.030.960.99-2.94%
1.011.060.991.02+0.99%
0.991.030.991.01-0.98%
0.921.030.8871.02+14.61%
0.8020.910.8020.89+8.94%
0.8590.9050.800.817-8.51%
0.990.990.8740.893-6.00%
1.001.000.9460.95-4.04%
1.021.030.980.99-1.00%
1.041.081.001.00-6.54%
1.021.091.021.07+3.88%
1.051.121.031.030.00%
0.9951.060.9951.03+3.00%
1.041.040.981.00-2.63%
0.9891.070.9891.03+0.69%
0.9731.060.9731.02+0.99%
1.071.100.9841.01-2.88%
0.961.200.961.04+10.64%
1.001.040.9320.94-8.74%
1.021.071.011.030.00%
1.091.091.021.03-3.74%
1.081.121.051.070.00%
1.091.151.051.070.00%
1.111.111.061.070.00%
1.021.090.9241.07+3.88%
1.051.081.011.03-2.83%
1.091.151.051.06+1.92%
1.071.091.031.04-5.45%
1.051.121.041.10+1.85%
1.031.121.021.08+4.35%
1.131.151.001.04-5.05%
1.241.241.071.09-12.80%
1.241.291.181.25+0.81%
1.351.391.231.24-6.06%
1.271.351.211.32+14.78%
1.101.211.101.15+6.48%
1.141.141.081.08-4.42%
1.161.181.051.13+0.89%
1.241.331.121.12-7.44%
1.081.271.071.21+12.04%
1.181.301.061.08-5.26%
1.451.461.111.14-22.45%
1.791.791.431.47-18.33%
1.802.041.451.80+4.05%
1.402.061.301.73+28.15%
1.321.411.251.35-2.17%
0.951.530.9311.38+50.00%
0.9091.030.8530.92+5.75%
0.9151.150.7190.87+45.00%
0.5840.620.5840.60+1.69%
0.600.6150.590.59-2.96%
0.5920.6180.5840.608+2.70%
0.6220.6220.590.592+0.51%
0.6310.650.580.589-5.31%
0.6460.6520.6220.622-5.47%
0.620.6650.6010.658+3.95%
0.5980.660.5980.633+3.94%
0.5720.6180.5720.609+4.28%
0.6250.650.580.584-5.96%
0.660.690.6210.621-5.91%
0.6660.6670.6170.66+2.33%
0.6220.6540.6120.645-0.77%
0.6240.660.620.65+1.40%
0.650.6940.620.641+0.16%
0.650.650.540.64-5.04%
0.670.690.6520.674-0.44%
0.660.690.660.677+1.50%
0.680.7140.6650.667+0.45%
0.6910.7050.6640.664-7.91%
0.7130.7210.6850.721+4.80%
0.6930.730.6880.688+1.18%
0.6690.700.6690.68-1.45%
0.660.690.650.69+1.47%
0.6680.6810.6520.68+3.03%
0.6650.6760.640.66-4.07%
0.6750.6880.6590.688-0.29%
0.6570.7610.640.69+9.52%
0.6540.6710.6150.63-5.69%
0.6430.690.6430.668+3.41%
0.6370.700.6110.646-0.62%
0.690.700.6360.65-4.41%
0.6880.700.6650.68-3.00%
0.6930.7050.6780.701+2.64%
0.660.7140.6580.683+3.17%
0.6760.6790.650.662-2.79%
0.6960.6960.670.681-2.16%
0.7110.7280.6960.6960.00%
0.720.7280.6910.696-4.53%
0.710.7290.6820.729+7.21%
0.6970.700.670.68-2.86%
0.7110.7260.670.70-1.69%
0.7370.7370.7010.712-4.30%
0.780.780.6980.744+6.59%
0.6580.7180.640.698+6.56%
0.6470.6830.620.655-1.95%
0.6890.6890.6610.668+1.67%
0.7040.7120.6530.657-6.81%
0.700.7350.680.705+3.37%
0.7140.7140.670.682-2.57%
0.7110.7130.6720.70-1.82%
0.6710.7160.6550.713+5.32%
0.7360.7360.6740.677-6.88%
0.6870.7480.6870.727+5.82%
0.7030.7460.670.687-7.04%
0.8010.8010.7360.739-9.55%
0.9741.020.7830.817-5.77%
0.9560.9560.8040.867-9.31%
1.051.050.9350.956-4.40%
1.101.130.981.00-9.09%
1.221.241.101.10-6.78%
1.441.441.181.18-16.90%
1.251.431.251.42+0.71%
1.662.011.331.41+45.36%
1.101.100.9280.97-8.49%
1.201.211.021.06-13.11%
1.271.321.181.22-1.61%
1.281.331.181.24-5.34%
1.261.401.261.31-7.75%
1.541.591.351.42-12.88%
2.022.041.471.63-27.23%
1.872.891.672.24+56.64%
1.371.611.351.43+3.62%
1.371.401.261.38+2.99%
1.401.441.161.34+8.94%
1.392.241.151.23-12.77%
1.561.571.351.41-11.88%
1.671.671.561.60-5.72%
1.881.941.651.70-12.07%
2.052.131.921.93-7.21%
2.102.202.042.08-1.42%
2.442.442.102.11-10.97%
2.392.562.352.37-3.66%
2.482.482.372.460.00%
2.352.462.352.46+3.80%
2.582.672.372.37-10.57%
2.512.772.422.65+2.32%
2.782.822.302.59-5.82%
2.993.132.752.75+0.36%
2.773.002.572.74-25.34%
3.994.773.603.67+5.31%
3.103.603.103.49+3.41%
3.123.463.123.37+3.06%
3.783.783.273.27-11.38%
3.233.843.223.69+14.60%
3.303.453.223.22-2.42%
3.173.423.003.30+4.10%
3.453.453.083.17-7.85%
3.333.443.023.44+19.44%
3.153.152.842.88+1.77%
2.692.902.672.83+5.20%
2.542.752.542.69+0.37%
2.572.722.452.68+2.68%
2.932.932.472.61-6.12%
2.783.022.782.78-3.14%
3.003.002.792.870.00%
3.123.242.872.87-11.15%
3.163.243.133.23-0.31%
3.213.293.093.24+0.93%
3.193.373.073.21-1.83%
3.143.313.123.27+0.62%
3.353.383.203.25-1.52%
3.373.373.103.30-1.20%
3.423.513.273.34-3.47%
3.473.703.103.46-1.14%
3.703.913.503.50-7.65%
3.944.013.603.79-2.07%
4.024.323.873.87-8.94%
4.364.363.754.25-5.56%
4.454.614.294.50+0.45%
4.534.604.354.48-0.44%
4.834.994.414.50-3.85%
4.614.794.554.68-3.31%
4.544.904.404.84+9.50%
4.804.804.404.42-6.95%
4.694.794.584.75+1.28%
4.784.784.504.69-1.47%
4.674.894.374.76-4.61%
5.315.314.614.99-4.95%
5.465.655.255.25-3.31%
5.615.635.315.43-3.38%
5.905.905.425.62-1.23%
5.975.985.605.69-2.74%
6.106.155.735.85—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAPL chart for longer ranges.