Pineapple Financial Inc.
PAPLAMEXFinancial Services● Active
$1.04
+$0.10(+10.64%)
Market Cap$1399914
P/E Ratio—
52W High$9.53
52W Low$0.5
Pineapple Financial Inc.（PAPL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
papl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$85.00
Nov 15, 2023
-98.8% from here
5-Year Low5Y
$0.2000
May 22, 2025
+420.0% from low
IPO Priceadj.
$45.00
Nov 1, 2023
-97.7% since IPO
1 Year Ago
$1.30
Jun 9, 2025
-20.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAPL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.96 | $1.20 | $0.96 | $1.04 | $1.04 | 363K | +8.33% |
| Jun 5, 2026 | $1.00 | $1.04 | $0.93 | $0.94 | $0.94 | 112K | -6.00% |
| Jun 4, 2026 | $1.02 | $1.07 | $1.01 | $1.03 | $1.03 | 64K | +0.98% |
| Jun 3, 2026 | $1.09 | $1.09 | $1.02 | $1.03 | $1.03 | 78K | -5.50% |
| Jun 2, 2026 | $1.08 | $1.12 | $1.05 | $1.07 | $1.07 | 64K | -0.93% |
| Jun 1, 2026 | $1.09 | $1.15 | $1.05 | $1.07 | $1.07 | 222K | -1.83% |
| May 29, 2026 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 118K | -3.60% |
| May 28, 2026 | $1.02 | $1.09 | $0.92 | $1.07 | $1.07 | 126K | +4.90% |
| May 27, 2026 | $1.05 | $1.08 | $1.01 | $1.03 | $1.03 | 145K | -1.90% |
| May 26, 2026 | $1.09 | $1.15 | $1.05 | $1.06 | $1.06 | 209K | -2.75% |
| May 22, 2026 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 152K | -2.80% |
| May 21, 2026 | $1.05 | $1.12 | $1.04 | $1.10 | $1.10 | 150K | +4.76% |
| May 20, 2026 | $1.03 | $1.12 | $1.02 | $1.08 | $1.08 | 98K | +4.85% |
| May 19, 2026 | $1.13 | $1.15 | $1.00 | $1.03 | $1.03 | 201K | -8.85% |
| May 18, 2026 | $1.24 | $1.24 | $1.07 | $1.09 | $1.09 | 198K | -12.10% |
| May 15, 2026 | $1.24 | $1.29 | $1.18 | $1.25 | $1.25 | 198K | +0.81% |
| May 14, 2026 | $1.35 | $1.39 | $1.23 | $1.24 | $1.24 | 386K | -8.15% |
| May 13, 2026 | $1.27 | $1.35 | $1.21 | $1.32 | $1.32 | 906K | +3.94% |
| May 12, 2026 | $1.10 | $1.21 | $1.10 | $1.15 | $1.15 | 272K | +4.55% |
| May 11, 2026 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 360K | -5.26% |
Showing 1–20 of 651 records
Annual Stock Price Performance · PAPL
Jan 1 → Dec 31 · 4 years2026-25.2%$1.39 → $1.04
-25.2%
2025-84.0%$8.80 → $1.41
-84.0%
2024-73.4%$34.00 → $9.04
-73.4%
2023-48.9%$70.00 → $35.80
-48.9%
Best Year2026 · -25.2%
Worst Year2025 · -84.0%
Positive Years0 / 4
Avg Annual Return-57.9%
4Y Total Return-98.5%
4Y CAGR~-65.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PAPL?
If you invested $1,000 in PAPL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$23
Total Return-97.7%
CAGR~-71.5% / yr
Profit$-977
Based on Nov 1, 2023 · $45.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pineapple Financial Inc.（PAPL）所属板块为 Financial Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $1.04。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAPL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAPL 历史股价FMP 日线复权 OHLCV