NYSE American · PTIV · stock
Pineapple Financial Inc. (PTIV) stock price history
Every NYSE American trading session of Pineapple Financial Inc. from Nov 1, 2023 to Nov 11, 2026: 760 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PTIV adjusted close, 2023 to 2026
- $72.00
- All time high, 2023
- $4.77
- 52 week high, $0.5400 low
- 760
- Daily sessions since 2023
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PTIV key facts
- Pineapple Financial Inc. (PTIV) closed at $0.7350 on Nov 11, 2026 on NYSE American.
- PTIV's all time high close is $72.00, set on Dec 7, 2023; its all time low close is $0.4600 on May 16, 2025.
- PTIV's 52 week range is $0.5400 to $4.77.
- PTIV returned -77.5% over the year to Nov 11, 2026.
- Since Nov 1, 2023 PTIV returned -98%, -74.3% a year compounded.
- PTIV's deepest drawdown was -99.4% from Dec 7, 2023 to May 16, 2025.
- DataCedar holds 760 daily sessions of PTIV history from Nov 1, 2023, adjusted for splits and dividends, served by the API under a key.
PTIV price chart, 2023 to 2026
PTIV returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -30.0% |
| 6 months | -31.9% |
| Year to date | -54.1% |
| 1 year | -77.5% |
| 3 years | -98.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 1, 2023 | -98.4% |
| Compound annual growth, 3.0 years | -74.3% |
PTIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.00 on Dec 7, 2023
- All time low close
- $0.4600 on May 16, 2025
- 52 week high
- $4.77 on Dec 10, 2025
- 52 week low
- $0.5400 on Mar 31, 2026
- Deepest drawdown
- -99.4% from Dec 7, 2023 to May 16, 2025, not yet recovered
- Best single session
- +73.8% on Aug 8, 2025
- Worst single session
- -70.9% on May 15, 2025
- Volatility, 1 year annualised
- 137.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, -75%
- Worst calendar year
- 2025, -84%
PTIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Nov 1, 2023; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.39 | $2.89 | $0.5400 | $0.7350 | -47.9% | 354.1M | 217 |
| 2025 | $8.80 | $14.00 | $0.2000 | $1.41 | -84.4% | 219.9M | 250 |
| 2024 | $34.00 | $42.80 | $8.20 | $9.04 | -74.7% | 1.8M | 252 |
| 2023 | $70.00 | $85.00 | $25.60 | $35.80 | n/a | 1.3M | 41 |
PTIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.7350 | -1.9% |
| October 2026 | $0.7490 | -22.4% |
| September 2026 | $0.9650 | -3.5% |
| August 2026 | $1.00 | -12.3% |
| July 2026 | $1.14 | +12.9% |
| June 2026 | $1.01 | -5.6% |
| May 2026 | $1.07 | -40.6% |
| April 2026 | $1.80 | +181.2% |
| March 2026 | $0.6400 | -8.0% |
| February 2026 | $0.6960 | -14.8% |
| January 2026 | $0.8170 | -42.1% |
| December 2025 | $1.41 | -59.0% |
About the PTIV data
Daily bars. 760 sessions from Nov 1, 2023 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3APTIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
PTIV share price history
