Pineapple Financial Inc. (PAPL) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
PAPL Historical Performance
Short-Term Returns
PAPL Stock Price Trajectory (2023–2026)
As of May 8, 2026, Pineapple Financial Inc. (PAPL) trades at $1.14, representing a -48.5% return over the past year. The stock has delivered a -97.5% total return over five years (-52.0% 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 -98.7%, currently trading 58% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers TREE (+6.1% 1Y), UWMC (-17.2% 1Y), and GHLD (+60.1% 1Y), PAPL has underperformed the peer group average. Compare PAPL vs TREE →
PAPL Historical Price Data (2025–2026)
Showing 30 of 631 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.65 | 0.65 | 0.62 | 0.62 | 30K | -5.46% |
| 2026-04-14 | 0.62 | 0.67 | 0.60 | 0.66 | 106K | +3.95% |
| 2026-04-13 | 0.60 | 0.66 | 0.60 | 0.63 | 104K | +5.31% |
| 2026-04-10 | 0.57 | 0.62 | 0.57 | 0.60 | 49K | +2.93% |
| 2026-04-09 | 0.63 | 0.65 | 0.58 | 0.58 | 122K | -5.96% |
| 2026-04-08 | 0.66 | 0.69 | 0.62 | 0.62 | 274K | -5.92% |
| 2026-04-07 | 0.67 | 0.67 | 0.62 | 0.66 | 80K | +2.34% |
| 2026-04-06 | 0.62 | 0.65 | 0.61 | 0.65 | 85K | -0.77% |
| 2026-04-02 | 0.62 | 0.65 | 0.62 | 0.65 | 43K | +1.47% |
| 2026-04-01 | 0.65 | 0.66 | 0.62 | 0.64 | 84K | +0.05% |
| 2026-03-31 | 0.65 | 0.65 | 0.54 | 0.64 | 288K | -5.00% |
| 2026-03-30 | 0.67 | 0.68 | 0.65 | 0.67 | 41K | -0.44% |
| 2026-03-27 | 0.66 | 0.69 | 0.66 | 0.68 | 40K | +1.50% |
| 2026-03-26 | 0.68 | 0.71 | 0.67 | 0.67 | 13K | +0.45% |
See PAPL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PAPL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PAPL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonPAPL — Frequently Asked Questions
Quick answers to the most common questions about buying PAPL stock.
How has PAPL stock performed recently?
PAPL declined -48.5% over the past year, below its 5-year annualized CAGR of -52.0%. 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 -48.5% 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.