Other US listings · PAPL · stock
Pineapple Financial Inc. (PAPL) stock price history
Every Other US listings trading session of Pineapple Financial Inc. from Nov 1, 2023 to Oct 23, 2026: 747 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAPL adjusted close, 2023 to 2026
- $72.00
- All time high, 2023
- $4.99
- 52 week high, $0.5400 low
- 747
- Daily sessions since 2023
Last updated Oct 23, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
PAPL key facts
- Pineapple Financial Inc. (PAPL) closed at $0.9800 on Oct 23, 2026 on Other US listings.
- PAPL'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.
- PAPL's 52 week range is $0.5400 to $4.99.
- PAPL returned -79.8% over the year to Oct 23, 2026.
- Since Nov 1, 2023 PAPL returned -98%, -72.4% a year compounded.
- PAPL's deepest drawdown was -99.4% from Dec 7, 2023 to May 16, 2025.
- DataCedar holds 747 daily sessions of PAPL history from Nov 1, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAPL price chart, 2023 to 2026
PAPL returns
Price return from the last close on or before the window start to Oct 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | -8.4% |
| 6 months | +12.6% |
| Year to date | -38.7% |
| 1 year | -79.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 1, 2023 | -97.8% |
| Compound annual growth, 3.0 years | -72.4% |
PAPL 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
- $4.99 on Oct 27, 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
- 136.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, -75%
- Worst calendar year
- 2025, -84%
PAPL 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 Oct 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.39 | $2.89 | $0.5400 | $0.9800 | -30.5% | 353.3M | 204 |
| 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 |
PAPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.9800 | +1.6% |
| 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% |
| November 2025 | $3.44 | -11.1% |
About the PAPL data
Daily bars. 747 sessions from Nov 1, 2023 to Oct 23, 2026, one row per Other US listings 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. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings 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/other%3APAPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PAPL share price history
