Pineapple Financial Inc. (PAPL) AMEX

1.13

+0.01(+0.89%)

Updated at May 08 04:00PM

Currency In USD

PAPL Historical Return

If you invested $1000 in Pineapple Financial Inc. (PAPL) since IPO date, it would be worth $25.11 as of May 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $660.82, while $1000 invested 6 months ago would be worth $345.57. This corresponds to total returns of -97.49%, -33.92%, -65.44%, respectively, with annualized returns of -76.74%, -33.92%, -65.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAPL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	1.16	1.13	1.13	1.18	1.05	325,345
May 07, 2026	1.24	1.12	1.12	1.33	1.12	527,301
May 06, 2026	1.08	1.21	1.21	1.26	1.07	657,975
May 05, 2026	1.18	1.08	1.08	1.3	1.06	1.18M
May 04, 2026	1.45	1.14	1.14	1.46	1.11	1.5M
May 01, 2026	1.79	1.47	1.47	1.79	1.43	1.07M
April 30, 2026	1.8	1.8	1.8	2.04	1.45	2.69M
April 29, 2026	1.4	1.73	1.73	2.06	1.3	11.45M
April 28, 2026	1.32	1.35	1.35	1.41	1.25	2.01M
April 27, 2026	0.95	1.38	1.38	1.53	0.93	21.99M
April 24, 2026	0.91	0.92	0.92	1.03	0.85	5.8M
April 23, 2026	0.91	0.87	0.87	1.15	0.72	153.56M
April 22, 2026	0.58	0.6	0.6	0.62	0.58	86,823
April 21, 2026	0.6	0.59	0.59	0.62	0.59	36,540
April 20, 2026	0.59	0.61	0.61	0.62	0.58	45,178
April 17, 2026	0.62	0.59	0.59	0.62	0.59	143,671
April 16, 2026	0.63	0.59	0.59	0.65	0.58	216,153
April 15, 2026	0.65	0.62	0.62	0.65	0.62	29,920
April 14, 2026	0.62	0.66	0.66	0.67	0.6	106,261
April 13, 2026	0.6	0.63	0.63	0.66	0.6	195,148
April 10, 2026	0.57	0.6	0.6	0.62	0.57	49,464
April 09, 2026	0.63	0.58	0.58	0.65	0.58	121,589
April 08, 2026	0.66	0.62	0.62	0.69	0.62	274,518
April 07, 2026	0.67	0.66	0.66	0.67	0.62	83,600
April 06, 2026	0.62	0.65	0.65	0.65	0.61	85,057
April 02, 2026	0.62	0.65	0.65	0.66	0.62	42,588
April 01, 2026	0.65	0.64	0.64	0.69	0.62	84,213
March 31, 2026	0.65	0.64	0.64	0.65	0.54	287,654
March 30, 2026	0.67	0.67	0.67	0.69	0.65	41,320
March 27, 2026	0.66	0.68	0.68	0.69	0.66	45,533
March 26, 2026	0.68	0.67	0.67	0.71	0.67	12,935
March 25, 2026	0.69	0.66	0.66	0.71	0.66	45,587
March 24, 2026	0.71	0.72	0.72	0.72	0.69	56,877
March 23, 2026	0.69	0.69	0.69	0.73	0.69	211,332
March 20, 2026	0.67	0.68	0.68	0.7	0.67	16,606
March 19, 2026	0.66	0.69	0.69	0.69	0.65	74,887
March 18, 2026	0.67	0.68	0.68	0.68	0.65	210,766
March 17, 2026	0.67	0.66	0.66	0.68	0.64	46,202
March 16, 2026	0.68	0.69	0.69	0.69	0.66	83,871
March 13, 2026	0.66	0.69	0.69	0.76	0.64	713,145
March 12, 2026	0.65	0.63	0.63	0.67	0.62	3.49M
March 11, 2026	0.64	0.67	0.67	0.69	0.64	81,281
March 10, 2026	0.64	0.65	0.65	0.7	0.61	2.44M
March 09, 2026	0.69	0.65	0.65	0.7	0.64	111,152
March 06, 2026	0.69	0.68	0.68	0.7	0.67	32,091
March 05, 2026	0.69	0.7	0.7	0.7	0.68	50,911
March 04, 2026	0.66	0.68	0.68	0.71	0.66	101,371
March 03, 2026	0.68	0.66	0.66	0.68	0.65	73,172
March 02, 2026	0.7	0.68	0.68	0.7	0.67	51,634
February 27, 2026	0.71	0.7	0.7	0.73	0.7	111,215
February 26, 2026	0.72	0.7	0.7	0.73	0.69	138,700
February 25, 2026	0.71	0.73	0.73	0.73	0.68	54,001
February 24, 2026	0.7	0.68	0.68	0.7	0.67	50,000
February 23, 2026	0.71	0.7	0.7	0.73	0.67	51,407
February 20, 2026	0.74	0.71	0.71	0.74	0.7	65,406
February 19, 2026	0.78	0.74	0.74	0.78	0.7	443,644
February 18, 2026	0.66	0.7	0.7	0.72	0.64	63,000
February 17, 2026	0.65	0.65	0.65	0.68	0.62	159,500
February 13, 2026	0.69	0.67	0.67	0.69	0.66	77,837
February 12, 2026	0.7	0.66	0.66	0.71	0.65	167,106