Pineapple Financial Inc. (PAPL) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -16.0%
- 3M
- +33.4%
- YTD
- -27.6%
- 1Y
- -50.6%
- 3Y
- -73.0%
- 5Y
- -54.4%
Loading 10-year price history...
PAPL Historical Performance
PAPL Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -20.4%
- 2024 annual price return
- -74.7%
- 2025 annual price return
- -86.4%
- 2026 annual price return
- -43.4%
PAPL Stock Price Trajectory (2023–2026)
As of June 29, 2026, Pineapple Financial Inc. (PAPL) trades at $0.89, representing a -50.6% return over the past year. The stock has delivered a -98.0% total return over five years (-54.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $85.00 on November 15, 2023. From this peak, PAPL has corrected -99.0%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers TREE (+12.1% 1Y), UWMC (-48.0% 1Y), and GHLD (+1.4% 1Y), PAPL has underperformed the peer group average. Compare PAPL vs TREE →
PAPL Historical Price Data · from 2023
Rows 1–50 of 665| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.80 | 0.91 | 0.80 | 0.89 | 0 | +8.95% |
| 2026-06-25 | 0.86 | 0.91 | 0.80 | 0.82 | 100K | -8.56% |
| 2026-06-24 | 0.99 | 0.99 | 0.87 | 0.89 | 48K | -6.75% |
| 2026-06-23 | 1.00 | 1.00 | 0.95 | 0.96 | 52K | -3.22% |
| 2026-06-22 | 1.02 | 1.03 | 0.99 | 0.99 | 68K | -1.00% |
| 2026-06-18 | 1.04 | 1.08 | 1.00 | 1.00 | 76K | -5.66% |
| 2026-06-17 | 1.02 | 1.09 | 1.02 | 1.06 | 65K | +2.91% |
| 2026-06-16 | 1.05 | 1.12 | 1.03 | 1.03 | 136K | 0.00% |
| 2026-06-15 | 0.99 | 1.06 | 0.99 | 1.03 | 10K | +3.00% |
| 2026-06-12 | 1.04 | 1.04 | 0.98 | 1.00 | 57K | -2.91% |
| 2026-06-11 | 1.04 | 1.05 | 1.01 | 1.03 | 39K | +0.98% |
| 2026-06-10 | 0.97 | 1.05 | 0.97 | 1.02 | 73K | +0.99% |
| 2026-06-09 | 1.07 | 1.10 | 0.98 | 1.01 | 102K | -2.88% |
| 2026-06-08 | 0.96 | 1.20 | 0.96 | 1.04 | 358K | +7.22% |
| 2026-06-05 | 1.00 | 1.04 | 0.93 | 0.97 | 9K | -5.83% |
| 2026-06-04 | 1.02 | 1.07 | 1.01 | 1.03 | 60K | 0.00% |
| 2026-06-03 | 1.06 | 1.09 | 1.02 | 1.03 | 66K | -3.74% |
| 2026-06-02 | 1.08 | 1.09 | 1.05 | 1.07 | 64K | 0.00% |
| 2026-06-01 | 1.09 | 1.14 | 1.05 | 1.07 | 42K | 0.00% |
| 2026-05-29 | 1.11 | 1.11 | 1.07 | 1.07 | 105K | 0.00% |
| 2026-05-28 | 1.02 | 1.09 | 0.92 | 1.07 | 119K | +3.88% |
| 2026-05-27 | 1.05 | 1.08 | 1.01 | 1.03 | 144K | -2.83% |
| 2026-05-26 | 1.09 | 1.15 | 1.05 | 1.06 | 208K | +1.92% |
| 2026-05-22 | 1.07 | 1.09 | 1.03 | 1.04 | 581 | -5.45% |
| 2026-05-21 | 1.05 | 1.10 | 1.04 | 1.10 | 116K | -1.79% |
| 2026-05-20 | 1.03 | 1.12 | 1.02 | 1.12 | 89K | +8.21% |
| 2026-05-19 | 1.13 | 1.15 | 1.00 | 1.03 | 188K | -5.05% |
| 2026-05-18 | 1.14 | 1.24 | 1.07 | 1.09 | 188K | -12.80% |
| 2026-05-15 | 1.24 | 1.29 | 1.18 | 1.25 | 192K | +0.81% |
| 2026-05-14 | 1.35 | 1.39 | 1.23 | 1.24 | 379K | -4.62% |
| 2026-05-13 | 1.27 | 1.35 | 1.21 | 1.30 | 831K | +13.04% |
| 2026-05-12 | 1.10 | 1.21 | 1.10 | 1.15 | 258K | +6.48% |
| 2026-05-11 | 1.13 | 1.14 | 1.08 | 1.08 | 355K | -4.42% |
| 2026-05-08 | 1.16 | 1.18 | 1.05 | 1.13 | 325K | -1.18% |
| 2026-05-07 | 1.24 | 1.33 | 1.13 | 1.14 | 518K | -5.50% |
| 2026-05-06 | 1.08 | 1.26 | 1.07 | 1.21 | 657K | +12.04% |
| 2026-05-05 | 1.18 | 1.30 | 1.06 | 1.08 | 145K | -5.26% |
| 2026-05-04 | 1.45 | 1.46 | 1.11 | 1.14 | 1.41M | -22.45% |
| 2026-05-01 | 1.79 | 1.79 | 1.43 | 1.47 | 1.06M | -18.33% |
| 2026-04-30 | 1.80 | 2.04 | 1.45 | 1.80 | 2.65M | +4.05% |
| 2026-04-29 | 1.40 | 2.06 | 1.30 | 1.73 | 11.43M | +28.15% |
| 2026-04-28 | 1.32 | 1.41 | 1.25 | 1.35 | 2.00M | -2.17% |
| 2026-04-27 | 0.95 | 1.53 | 0.93 | 1.38 | 21.86M | +50.03% |
| 2026-04-24 | 0.87 | 1.03 | 0.85 | 0.92 | 5.80M | +3.51% |
| 2026-04-23 | 0.91 | 1.15 | 0.72 | 0.89 | 152.34M | +49.85% |
| 2026-04-22 | 0.58 | 0.62 | 0.58 | 0.59 | 87K | +0.51% |
| 2026-04-21 | 0.60 | 0.61 | 0.59 | 0.59 | 36K | -2.93% |
| 2026-04-20 | 0.59 | 0.62 | 0.58 | 0.61 | 45K | +2.67% |
| 2026-04-17 | 0.62 | 0.62 | 0.59 | 0.59 | 143K | +0.56% |
| 2026-04-16 | 0.63 | 0.65 | 0.58 | 0.59 | 216K | -5.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PAPL — Frequently Asked Questions
Quick answers to the most common questions about buying PAPL stock.
How has PAPL stock performed recently?
PAPL declined -50.6% over the past year, below its 5-year annualized CAGR of -54.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PAPL's all-time high price?
Pineapple Financial Inc. reached $85.00 on 2023-11-15. The 52-week high is $9.53. Current 1-year return of -50.6% places the stock further from historical peaks.
Where can I download PAPL historical price data?
This page provides PAPL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.