Pineapple Financial Inc. (PTIV) stock
PTIVNYSEFinance ServicesAlso trades as PAPL
$0.73−0.02 (-2.95%)
Close on Nov 2, 2026Market cap $18.36MP/E –Yield –
Price history
Pineapple Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$0.7267
-2.95% on the day
52-week range
$0.54 – $4.77
-84.8% from the high
Change over 52 weeks
-81.2%
From $3.87 on Oct 31, 2025
Average volume
254,736
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.7875 | $0.811 | $0.7168 | $0.7267 | -2.95% | 52,729 |
| Oct 30, 2026 | $0.8396 | $0.89 | $0.73 | $0.7488 | -14.47% | 68,420 |
| Oct 29, 2026 | $0.90 | $0.90 | $0.86 | $0.8755 | -8.58% | 31,227 |
| Oct 28, 2026 | $0.8459 | $0.9598 | $0.7837 | $0.9577 | +8.94% | 48,431 |
| Oct 27, 2026 | $0.8701 | $0.886 | $0.8481 | $0.8791 | +1.05% | 34,305 |
| Oct 26, 2026 | $0.86 | $0.92 | $0.845 | $0.87 | -11.22% | 226,006 |
| Oct 23, 2026 | $0.942 | $0.98 | $0.8968 | $0.98 | +3.08% | 51,332 |
| Oct 22, 2026 | $0.9505 | $0.97 | $0.8934 | $0.9507 | -2.98% | 91,302 |
| Oct 21, 2026 | $0.97 | $0.9998 | $0.9508 | $0.9799 | +1.43% | 57,126 |
| Oct 20, 2026 | $0.943 | $1.01 | $0.921 | $0.9661 | +1.69% | 140,139 |
| Oct 19, 2026 | $0.8909 | $0.9739 | $0.8909 | $0.95 | +6.74% | 98,110 |
| Oct 16, 2026 | $0.9199 | $0.9399 | $0.8615 | $0.89 | -2.18% | 155,307 |
| Oct 15, 2026 | $0.833 | $0.9099 | $0.7847 | $0.9098 | +5.95% | 103,846 |
| Oct 14, 2026 | $0.9962 | $0.9962 | $0.821 | $0.8587 | -12.37% | 263,828 |
| Oct 13, 2026 | $0.86 | $0.98 | $0.777 | $0.9799 | +18.57% | 417,105 |
| Oct 12, 2026 | $0.8633 | $0.8633 | $0.8201 | $0.8264 | -2.20% | 23,965 |
| Oct 9, 2026 | $0.8224 | $0.8499 | $0.8223 | $0.845 | +2.76% | 38,612 |
| Oct 8, 2026 | $0.8534 | $0.878 | $0.81 | $0.8223 | -6.67% | 113,970 |
| Oct 7, 2026 | $0.9124 | $0.9245 | $0.8511 | $0.8811 | -3.91% | 73,680 |
| Oct 6, 2026 | $0.8687 | $0.9367 | $0.83 | $0.917 | +4.82% | 163,050 |
| Oct 5, 2026 | $0.932 | $0.9515 | $0.86 | $0.8748 | -6.20% | 290,067 |
| Oct 2, 2026 | $0.9432 | $0.9754 | $0.9241 | $0.9326 | -0.63% | 245,810 |
| Oct 1, 2026 | $0.93 | $0.9748 | $0.9299 | $0.9385 | -2.73% | 125,023 |
| Sep 30, 2026 | $0.9961 | $0.9974 | $0.945 | $0.9648 | -2.54% | 109,864 |
| Sep 29, 2026 | $1.00 | $1.05 | $0.96 | $0.9899 | +2.05% | 243,160 |
| Sep 28, 2026 | $1.00 | $1.06 | $0.97 | $0.97 | -3.00% | 151,886 |
| Sep 25, 2026 | $1.02 | $1.10 | $0.9802 | $1.00 | -0.99% | 354,973 |
| Sep 24, 2026 | $0.99 | $1.04 | $0.91 | $1.01 | +10.02% | 68,092 |
| Sep 23, 2026 | $0.96 | $0.98 | $0.918 | $0.918 | -4.37% | 72,396 |
| Sep 22, 2026 | $0.9055 | $1.04 | $0.8841 | $0.96 | +8.60% | 189,965 |
| Sep 21, 2026 | $0.8889 | $0.9204 | $0.86 | $0.884 | +1.34% | 90,863 |
| Sep 18, 2026 | $0.9299 | $0.93 | $0.8605 | $0.8723 | -5.99% | 119,800 |
| Sep 17, 2026 | $0.9122 | $0.93 | $0.9103 | $0.9279 | +3.70% | 14,219 |
| Sep 16, 2026 | $0.90 | $0.9206 | $0.8948 | $0.8948 | -1.33% | 32,085 |
| Sep 15, 2026 | $0.9217 | $0.9551 | $0.89 | $0.9069 | -4.56% | 44,546 |
| Sep 14, 2026 | $0.9716 | $1.04 | $0.9202 | $0.9502 | +0.43% | 92,516 |
| Sep 11, 2026 | $0.9445 | $0.9898 | $0.94 | $0.9461 | -0.40% | 8,074 |
| Sep 10, 2026 | $0.9545 | $0.9599 | $0.9302 | $0.9499 | -0.51% | 14,063 |
| Sep 9, 2026 | $0.9999 | $0.9999 | $0.935 | $0.9548 | -0.63% | 71,050 |
| Sep 8, 2026 | $1.05 | $1.05 | $0.9501 | $0.9609 | +0.62% | 132,136 |
| Sep 4, 2026 | $0.975 | $0.975 | $0.925 | $0.955 | -2.04% | 91,429 |
| Sep 3, 2026 | $0.9799 | $0.9929 | $0.9297 | $0.9749 | +2.17% | 35,157 |
| Sep 2, 2026 | $0.967 | $0.967 | $0.93 | $0.9542 | -3.34% | 21,509 |
| Sep 1, 2026 | $1.02 | $1.02 | $0.9521 | $0.9872 | -1.24% | 19,957 |
| Aug 31, 2026 | $1.02 | $1.06 | $0.97 | $0.9996 | -0.04% | 56,853 |
| Aug 28, 2026 | $1.04 | $1.14 | $0.9801 | $1.00 | -4.76% | 51,404 |
| Aug 27, 2026 | $1.13 | $1.13 | $1.05 | $1.05 | -2.78% | 60,169 |
| Aug 26, 2026 | $1.13 | $1.15 | $1.07 | $1.08 | -3.57% | 42,354 |
| Aug 25, 2026 | $1.18 | $1.19 | $1.12 | $1.12 | -2.61% | 31,649 |
| Aug 24, 2026 | $1.13 | $1.20 | $1.11 | $1.15 | 0.00% | 35,876 |
| Aug 21, 2026 | $1.03 | $1.20 | $1.03 | $1.15 | +7.48% | 91,226 |
| Aug 20, 2026 | $1.03 | $1.20 | $1.03 | $1.07 | +7.00% | 185,672 |
| Aug 19, 2026 | $1.04 | $1.06 | $1.00 | $1.00 | -0.99% | 71,072 |
| Aug 18, 2026 | $1.04 | $1.04 | $1.01 | $1.01 | -2.88% | 5,205 |
| Aug 17, 2026 | $1.07 | $1.08 | $1.03 | $1.04 | -0.95% | 8,687 |
| Aug 14, 2026 | $1.06 | $1.10 | $1.03 | $1.05 | -1.87% | 22,579 |
| Aug 13, 2026 | $1.00 | $1.13 | $1.00 | $1.07 | +4.90% | 62,495 |
| Aug 12, 2026 | $1.07 | $1.07 | $1.00 | $1.02 | -2.86% | 105,320 |
| Aug 11, 2026 | $1.11 | $1.12 | $1.05 | $1.05 | -5.41% | 25,453 |
| Aug 10, 2026 | $1.06 | $1.20 | $1.06 | $1.11 | +0.91% | 68,816 |
| Aug 7, 2026 | $1.14 | $1.16 | $0.9859 | $1.10 | -5.17% | 78,701 |
| Aug 6, 2026 | $1.15 | $1.18 | $1.12 | $1.16 | -3.33% | 14,630 |
| Aug 5, 2026 | $1.17 | $1.21 | $1.16 | $1.20 | -3.23% | 35,331 |
| Aug 4, 2026 | $1.24 | $1.25 | $1.15 | $1.24 | +0.81% | 69,871 |
| Aug 3, 2026 | $1.13 | $1.28 | $1.13 | $1.23 | +7.89% | 140,002 |
| Jul 31, 2026 | $1.23 | $1.23 | $1.07 | $1.14 | -8.80% | 70,330 |
| Jul 30, 2026 | $1.22 | $1.28 | $1.19 | $1.25 | +2.46% | 95,005 |
| Jul 29, 2026 | $1.16 | $1.26 | $1.16 | $1.22 | +5.17% | 151,096 |
| Jul 28, 2026 | $1.13 | $1.18 | $1.08 | $1.16 | +1.75% | 138,495 |
| Jul 27, 2026 | $1.12 | $1.15 | $1.02 | $1.14 | -0.87% | 149,266 |
| Jul 24, 2026 | $1.09 | $1.20 | $1.06 | $1.15 | +7.48% | 286,634 |
| Jul 23, 2026 | $0.96 | $1.15 | $0.96 | $1.07 | +7.00% | 403,345 |
| Jul 22, 2026 | $0.76 | $1.04 | $0.76 | $1.00 | +31.54% | 1,219,403 |
| Jul 21, 2026 | $0.9588 | $0.9588 | $0.62 | $0.7602 | -13.37% | 5,847,362 |
| Jul 20, 2026 | $0.8835 | $0.905 | $0.866 | $0.8775 | -3.57% | 7,769,082 |
| Jul 17, 2026 | $0.9116 | $0.94 | $0.91 | $0.91 | -3.37% | 11,821 |
| Jul 16, 2026 | $0.9421 | $0.9575 | $0.9124 | $0.9417 | -1.90% | 28,821 |
| Jul 15, 2026 | $0.95 | $0.97 | $0.94 | $0.9599 | +2.00% | 22,838 |
| Jul 14, 2026 | $0.945 | $0.95 | $0.93 | $0.9411 | -2.44% | 32,235 |
| Jul 13, 2026 | $0.90 | $0.9751 | $0.90 | $0.9646 | +1.80% | 28,225 |
| Jul 10, 2026 | $0.96 | $0.96 | $0.9151 | $0.9475 | -0.28% | 23,805 |
| Jul 9, 2026 | $0.925 | $1.02 | $0.925 | $0.9502 | +2.69% | 109,980 |
| Jul 8, 2026 | $0.9191 | $0.9499 | $0.87 | $0.9253 | -3.31% | 31,949 |
| Jul 7, 2026 | $0.9274 | $0.995 | $0.9253 | $0.957 | -4.30% | 84,780 |
| Jul 6, 2026 | $0.9289 | $1.00 | $0.9289 | $1.00 | +1.05% | 21,816 |
| Jul 2, 2026 | $1.01 | $1.03 | $0.9601 | $0.9896 | -2.98% | 21,361 |
| Jul 1, 2026 | $1.01 | $1.06 | $0.9901 | $1.02 | +0.99% | 31,809 |
| Jun 30, 2026 | $0.99 | $1.03 | $0.99 | $1.01 | -0.98% | 51,084 |
| Jun 29, 2026 | $0.92 | $1.03 | $0.887 | $1.02 | +14.61% | 85,300 |
| Jun 26, 2026 | $0.802 | $0.9099 | $0.802 | $0.89 | +8.95% | 55,861 |
| Jun 25, 2026 | $0.8585 | $0.905 | $0.80 | $0.8169 | -8.56% | 101,803 |
| Jun 24, 2026 | $0.99 | $0.99 | $0.874 | $0.8934 | -5.97% | 48,835 |
| Jun 23, 2026 | $1.00 | $1.00 | $0.9457 | $0.9501 | -4.03% | 52,334 |
| Jun 22, 2026 | $1.02 | $1.03 | $0.98 | $0.99 | -1.00% | 70,406 |
| Jun 18, 2026 | $1.04 | $1.08 | $1.00 | $1.00 | -6.54% | 77,084 |
| Jun 17, 2026 | $1.02 | $1.09 | $1.02 | $1.07 | +3.88% | 68,574 |
| Jun 16, 2026 | $1.05 | $1.12 | $1.03 | $1.03 | 0.00% | 136,107 |
| Jun 15, 2026 | $0.995 | $1.06 | $0.995 | $1.03 | +3.01% | 93,580 |
| Jun 12, 2026 | $1.04 | $1.04 | $0.98 | $0.9999 | -2.62% | 57,041 |
| Jun 11, 2026 | $0.9894 | $1.07 | $0.9894 | $1.03 | +0.67% | 41,136 |
| Jun 10, 2026 | $0.9728 | $1.06 | $0.9728 | $1.02 | +0.99% | 81,698 |
| Jun 9, 2026 | $1.07 | $1.10 | $0.984 | $1.01 | -2.88% | 102,493 |
| Jun 8, 2026 | $0.96 | $1.20 | $0.96 | $1.04 | +10.64% | 366,771 |
| Jun 5, 2026 | $1.00 | $1.04 | $0.9316 | $0.94 | -8.74% | 111,502 |
| Jun 4, 2026 | $1.02 | $1.07 | $1.01 | $1.03 | 0.00% | 64,217 |
| Jun 3, 2026 | $1.09 | $1.09 | $1.02 | $1.03 | -3.74% | 77,773 |
| Jun 2, 2026 | $1.08 | $1.12 | $1.05 | $1.07 | 0.00% | 64,420 |
| Jun 1, 2026 | $1.09 | $1.15 | $1.05 | $1.07 | 0.00% | 222,458 |
| May 29, 2026 | $1.11 | $1.11 | $1.06 | $1.07 | 0.00% | 117,763 |
| May 28, 2026 | $1.02 | $1.09 | $0.9237 | $1.07 | +3.88% | 125,591 |
| May 27, 2026 | $1.05 | $1.08 | $1.01 | $1.03 | -2.83% | 144,943 |
| May 26, 2026 | $1.09 | $1.15 | $1.05 | $1.06 | +1.92% | 208,675 |
| May 22, 2026 | $1.07 | $1.09 | $1.03 | $1.04 | -5.45% | 151,731 |
| May 21, 2026 | $1.05 | $1.12 | $1.04 | $1.10 | +1.85% | 149,652 |
| May 20, 2026 | $1.03 | $1.12 | $1.02 | $1.08 | +4.35% | 97,465 |
| May 19, 2026 | $1.13 | $1.15 | $1.00 | $1.04 | -5.05% | 201,216 |
| May 18, 2026 | $1.24 | $1.24 | $1.07 | $1.09 | -12.80% | 197,867 |
| May 15, 2026 | $1.24 | $1.29 | $1.18 | $1.25 | +0.81% | 198,032 |
| May 14, 2026 | $1.35 | $1.39 | $1.23 | $1.24 | -6.06% | 386,072 |
| May 13, 2026 | $1.27 | $1.35 | $1.21 | $1.32 | +14.78% | 906,395 |
| May 12, 2026 | $1.10 | $1.21 | $1.10 | $1.15 | +6.48% | 271,452 |
| May 11, 2026 | $1.14 | $1.14 | $1.08 | $1.08 | -4.42% | 359,614 |
| May 8, 2026 | $1.16 | $1.18 | $1.05 | $1.13 | +0.89% | 334,025 |
| May 7, 2026 | $1.24 | $1.33 | $1.12 | $1.12 | -7.44% | 544,863 |
| May 6, 2026 | $1.08 | $1.27 | $1.07 | $1.21 | +12.04% | 668,128 |
| May 5, 2026 | $1.18 | $1.30 | $1.06 | $1.08 | -5.26% | 1,218,526 |
| May 4, 2026 | $1.45 | $1.46 | $1.11 | $1.14 | -22.45% | 1,522,462 |
| May 1, 2026 | $1.79 | $1.79 | $1.43 | $1.47 | -18.33% | 1,086,236 |
| Apr 30, 2026 | $1.80 | $2.04 | $1.45 | $1.80 | +4.05% | 2,730,920 |
| Apr 29, 2026 | $1.40 | $2.06 | $1.30 | $1.73 | +28.15% | 11,563,430 |
| Apr 28, 2026 | $1.32 | $1.41 | $1.25 | $1.35 | -2.17% | 2,060,254 |
| Apr 27, 2026 | $0.95 | $1.53 | $0.9313 | $1.38 | +50.03% | 22,199,160 |
| Apr 24, 2026 | $0.909 | $1.03 | $0.8532 | $0.9198 | +5.72% | 5,946,836 |
| Apr 23, 2026 | $0.9145 | $1.15 | $0.7185 | $0.87 | +44.90% | 155,832,500 |
| Apr 22, 2026 | $0.5844 | $0.6203 | $0.5844 | $0.6004 | +1.76% | 13,327,270 |
| Apr 21, 2026 | $0.6001 | $0.615 | $0.59 | $0.59 | -2.93% | 36,792 |
| Apr 20, 2026 | $0.5915 | $0.618 | $0.5835 | $0.6078 | +2.67% | 46,281 |
| Apr 17, 2026 | $0.6215 | $0.6216 | $0.59 | $0.592 | +0.56% | 146,765 |
| Apr 16, 2026 | $0.6308 | $0.65 | $0.58 | $0.5887 | -5.37% | 217,679 |
| Apr 15, 2026 | $0.646 | $0.6517 | $0.6216 | $0.6221 | -5.46% | 30,691 |
| Apr 14, 2026 | $0.6203 | $0.665 | $0.6008 | $0.658 | +3.95% | 106,550 |
| Apr 13, 2026 | $0.598 | $0.66 | $0.598 | $0.633 | +3.87% | 202,610 |
| Apr 10, 2026 | $0.5723 | $0.6177 | $0.5723 | $0.6094 | +4.35% | 49,497 |
| Apr 9, 2026 | $0.625 | $0.65 | $0.58 | $0.584 | -5.96% | 122,267 |
| Apr 8, 2026 | $0.66 | $0.69 | $0.6208 | $0.621 | -5.92% | 279,912 |
| Apr 7, 2026 | $0.666 | $0.667 | $0.6173 | $0.6601 | +2.34% | 83,572 |
| Apr 6, 2026 | $0.6215 | $0.6544 | $0.6116 | $0.645 | -0.77% | 85,750 |
| Apr 2, 2026 | $0.6242 | $0.6597 | $0.62 | $0.65 | +1.40% | 44,018 |
| Apr 1, 2026 | $0.6504 | $0.6935 | $0.6201 | $0.641 | +0.11% | 84,235 |
| Mar 31, 2026 | $0.65 | $0.65 | $0.54 | $0.6403 | -5.00% | 287,962 |
| Mar 30, 2026 | $0.67 | $0.69 | $0.6524 | $0.674 | -0.44% | 56,824 |
| Mar 27, 2026 | $0.66 | $0.69 | $0.66 | $0.677 | +1.50% | 50,064 |
| Mar 26, 2026 | $0.68 | $0.7135 | $0.665 | $0.667 | +0.45% | 15,054 |
| Mar 25, 2026 | $0.6906 | $0.705 | $0.664 | $0.664 | -7.91% | 49,762 |
| Mar 24, 2026 | $0.7126 | $0.721 | $0.6851 | $0.721 | +4.80% | 57,095 |
| Mar 23, 2026 | $0.693 | $0.73 | $0.688 | $0.688 | +1.18% | 212,110 |
| Mar 20, 2026 | $0.669 | $0.70 | $0.669 | $0.68 | -1.45% | 17,093 |
| Mar 19, 2026 | $0.66 | $0.69 | $0.65 | $0.69 | +1.47% | 80,693 |
| Mar 18, 2026 | $0.6684 | $0.6814 | $0.6515 | $0.68 | +3.11% | 213,901 |
| Mar 17, 2026 | $0.665 | $0.676 | $0.64 | $0.6595 | -4.14% | 49,437 |
| Mar 16, 2026 | $0.675 | $0.688 | $0.659 | $0.688 | -0.29% | 88,273 |
| Mar 13, 2026 | $0.6566 | $0.7612 | $0.6395 | $0.69 | +9.52% | 717,542 |
| Mar 12, 2026 | $0.6543 | $0.6711 | $0.615 | $0.63 | -5.65% | 3,548,620 |
| Mar 11, 2026 | $0.6427 | $0.6896 | $0.6427 | $0.6677 | +3.44% | 83,636 |
| Mar 10, 2026 | $0.6371 | $0.70 | $0.611 | $0.6455 | -0.71% | 2,470,570 |
| Mar 9, 2026 | $0.69 | $0.6999 | $0.636 | $0.6501 | -4.40% | 114,242 |
| Mar 6, 2026 | $0.6875 | $0.70 | $0.665 | $0.68 | -2.95% | 32,091 |
| Mar 5, 2026 | $0.6932 | $0.7046 | $0.678 | $0.7007 | +2.62% | 50,911 |
| Mar 4, 2026 | $0.66 | $0.7141 | $0.6576 | $0.6828 | +3.14% | 104,376 |
| Mar 3, 2026 | $0.6763 | $0.6786 | $0.6501 | $0.662 | -2.79% | 79,585 |
| Mar 2, 2026 | $0.696 | $0.6964 | $0.67 | $0.681 | -2.21% | 51,634 |
| Feb 27, 2026 | $0.711 | $0.728 | $0.6964 | $0.6964 | 0.00% | 111,215 |
| Feb 26, 2026 | $0.72 | $0.728 | $0.6913 | $0.6964 | -4.43% | 138,686 |
| Feb 25, 2026 | $0.7096 | $0.7287 | $0.6818 | $0.7287 | +7.16% | 54,001 |
| Feb 24, 2026 | $0.697 | $0.70 | $0.67 | $0.68 | -2.86% | 49,953 |
| Feb 23, 2026 | $0.711 | $0.7265 | $0.6701 | $0.70 | -1.66% | 51,407 |
| Feb 20, 2026 | $0.7373 | $0.7373 | $0.701 | $0.7118 | -4.37% | 65,406 |
| Feb 19, 2026 | $0.78 | $0.78 | $0.6977 | $0.7443 | +6.63% | 443,644 |
| Feb 18, 2026 | $0.658 | $0.7182 | $0.6401 | $0.698 | +6.60% | 62,977 |
| Feb 17, 2026 | $0.6474 | $0.6829 | $0.62 | $0.6548 | -1.98% | 159,455 |
| Feb 13, 2026 | $0.689 | $0.689 | $0.661 | $0.668 | +1.64% | 77,837 |
| Feb 12, 2026 | $0.7039 | $0.712 | $0.6534 | $0.6572 | -6.83% | 167,106 |
| Feb 11, 2026 | $0.70 | $0.735 | $0.68 | $0.7054 | +3.43% | 294,292 |
| Feb 10, 2026 | $0.7143 | $0.7143 | $0.67 | $0.682 | -2.56% | 168,248 |
| Feb 9, 2026 | $0.711 | $0.7128 | $0.6716 | $0.6999 | -1.81% | 104,052 |
| Feb 6, 2026 | $0.6711 | $0.7155 | $0.6553 | $0.7128 | +5.30% | 139,827 |
| Feb 5, 2026 | $0.736 | $0.736 | $0.6739 | $0.6769 | -6.85% | 227,676 |
| Feb 4, 2026 | $0.6865 | $0.7482 | $0.6865 | $0.7267 | +5.79% | 498,939 |
| Feb 3, 2026 | $0.703 | $0.746 | $0.67 | $0.6869 | -6.99% | 394,273 |
| Feb 2, 2026 | $0.801 | $0.801 | $0.736 | $0.7385 | -9.61% | 382,188 |
| Jan 30, 2026 | $0.9735 | $1.02 | $0.7827 | $0.817 | -5.78% | 1,443,143 |
| Jan 29, 2026 | $0.9557 | $0.9557 | $0.8037 | $0.8671 | -9.26% | 744,156 |
| Jan 28, 2026 | $1.05 | $1.05 | $0.9349 | $0.9556 | -4.44% | 437,495 |
| Jan 27, 2026 | $1.10 | $1.13 | $0.98 | $1.00 | -9.09% | 624,835 |
| Jan 26, 2026 | $1.22 | $1.24 | $1.10 | $1.10 | -6.78% | 712,689 |
| Jan 23, 2026 | $1.44 | $1.44 | $1.18 | $1.18 | -16.90% | 836,011 |
| Jan 22, 2026 | $1.25 | $1.43 | $1.25 | $1.42 | +0.71% | 2,365,993 |
| Jan 21, 2026 | $1.66 | $2.01 | $1.33 | $1.41 | +45.36% | 51,858,460 |
| Jan 20, 2026 | $1.10 | $1.10 | $0.9276 | $0.97 | -8.49% | 2,956,601 |
| Jan 16, 2026 | $1.20 | $1.21 | $1.02 | $1.06 | -13.11% | 348,907 |
| Jan 15, 2026 | $1.27 | $1.32 | $1.18 | $1.22 | -1.61% | 236,595 |
| Jan 14, 2026 | $1.28 | $1.33 | $1.18 | $1.24 | -5.34% | 264,149 |
| Jan 13, 2026 | $1.26 | $1.40 | $1.26 | $1.31 | -7.75% | 262,980 |
| Jan 12, 2026 | $1.54 | $1.59 | $1.35 | $1.42 | -12.88% | 391,285 |
| Jan 9, 2026 | $2.02 | $2.04 | $1.47 | $1.63 | -27.23% | 1,401,383 |
| Jan 8, 2026 | $1.87 | $2.89 | $1.67 | $2.24 | +56.64% | 17,844,260 |
| Jan 7, 2026 | $1.37 | $1.61 | $1.35 | $1.43 | +3.62% | 163,952 |
| Jan 6, 2026 | $1.37 | $1.40 | $1.26 | $1.38 | +2.99% | 447,009 |
| Jan 5, 2026 | $1.40 | $1.44 | $1.16 | $1.34 | +8.94% | 3,106,000 |
| Jan 2, 2026 | $1.39 | $2.24 | $1.15 | $1.23 | -12.77% | 6,449,832 |
| Dec 31, 2025 | $1.56 | $1.57 | $1.35 | $1.41 | -11.88% | 51,742 |
| Dec 30, 2025 | $1.67 | $1.67 | $1.56 | $1.60 | -5.72% | 42,871 |
| Dec 29, 2025 | $1.88 | $1.94 | $1.65 | $1.70 | -12.07% | 60,745 |
| Dec 26, 2025 | $2.05 | $2.13 | $1.92 | $1.93 | -7.21% | 37,724 |
| Dec 24, 2025 | $2.10 | $2.20 | $2.04 | $2.08 | -1.42% | 20,597 |
| Dec 23, 2025 | $2.44 | $2.44 | $2.10 | $2.11 | -10.97% | 26,049 |
| Dec 22, 2025 | $2.39 | $2.56 | $2.35 | $2.37 | -3.66% | 26,234 |
| Dec 19, 2025 | $2.48 | $2.48 | $2.37 | $2.46 | 0.00% | 18,092 |
| Dec 18, 2025 | $2.35 | $2.46 | $2.35 | $2.46 | +3.80% | 22,554 |
| Dec 17, 2025 | $2.58 | $2.67 | $2.37 | $2.37 | -10.57% | 50,080 |
| Dec 16, 2025 | $2.51 | $2.77 | $2.42 | $2.65 | +2.32% | 71,642 |
| Dec 15, 2025 | $2.78 | $2.82 | $2.30 | $2.59 | -5.82% | 55,525 |
| Dec 12, 2025 | $2.99 | $3.13 | $2.75 | $2.75 | +0.36% | 134,098 |
| Dec 11, 2025 | $2.77 | $3.00 | $2.57 | $2.74 | -25.34% | 248,036 |
| Dec 10, 2025 | $3.99 | $4.77 | $3.60 | $3.67 | +5.31% | 2,977,702 |
| Dec 9, 2025 | $3.10 | $3.60 | $3.10 | $3.49 | +3.41% | 58,862 |
| Dec 8, 2025 | $3.12 | $3.46 | $3.12 | $3.37 | +3.06% | 5,732 |
| Dec 5, 2025 | $3.78 | $3.78 | $3.27 | $3.27 | -11.38% | 32,124 |
| Dec 4, 2025 | $3.23 | $3.84 | $3.22 | $3.69 | +14.60% | 17,844 |
| Dec 3, 2025 | $3.30 | $3.45 | $3.22 | $3.22 | -2.42% | 12,278 |
| Dec 2, 2025 | $3.17 | $3.42 | $3.00 | $3.30 | +4.10% | 14,173 |
| Dec 1, 2025 | $3.45 | $3.45 | $3.08 | $3.17 | -7.85% | 8,755 |
| Nov 28, 2025 | $3.33 | $3.44 | $3.02 | $3.44 | +19.44% | 26,481 |
| Nov 26, 2025 | $3.15 | $3.15 | $2.84 | $2.88 | +1.77% | 6,640 |
| Nov 25, 2025 | $2.69 | $2.90 | $2.67 | $2.83 | +5.20% | 7,945 |
| Nov 24, 2025 | $2.54 | $2.75 | $2.54 | $2.69 | +0.37% | 11,083 |
| Nov 21, 2025 | $2.57 | $2.72 | $2.45 | $2.68 | +2.68% | 6,951 |
| Nov 20, 2025 | $2.93 | $2.93 | $2.47 | $2.61 | -6.12% | 12,302 |
| Nov 19, 2025 | $2.78 | $3.02 | $2.78 | $2.78 | -3.14% | 7,361 |
| Nov 18, 2025 | $3.00 | $3.00 | $2.79 | $2.87 | 0.00% | 11,972 |
| Nov 17, 2025 | $3.12 | $3.24 | $2.87 | $2.87 | -11.15% | 15,749 |
| Nov 14, 2025 | $3.16 | $3.24 | $3.13 | $3.23 | -0.31% | 3,005 |
| Nov 13, 2025 | $3.21 | $3.29 | $3.09 | $3.24 | +0.93% | 5,658 |
| Nov 12, 2025 | $3.19 | $3.37 | $3.07 | $3.21 | -1.83% | 9,145 |
| Nov 11, 2025 | $3.14 | $3.31 | $3.12 | $3.27 | +0.62% | 12,228 |
| Nov 10, 2025 | $3.35 | $3.38 | $3.20 | $3.25 | -1.52% | 8,944 |
| Nov 7, 2025 | $3.37 | $3.37 | $3.10 | $3.30 | -1.20% | 28,059 |
| Nov 6, 2025 | $3.42 | $3.51 | $3.27 | $3.34 | -3.47% | 10,768 |
| Nov 5, 2025 | $3.47 | $3.70 | $3.10 | $3.46 | -1.14% | 51,599 |
| Nov 4, 2025 | $3.70 | $3.91 | $3.50 | $3.50 | -7.65% | 19,389 |
| Nov 3, 2025 | $3.94 | $4.01 | $3.60 | $3.79 | -2.07% | 13,741 |
| Oct 31, 2025 | $4.02 | $4.32 | $3.87 | $3.87 | -8.94% | 17,440 |
| Oct 30, 2025 | $4.36 | $4.36 | $3.75 | $4.25 | -5.56% | 39,021 |
| Oct 29, 2025 | $4.45 | $4.61 | $4.29 | $4.50 | +0.45% | 23,929 |
| Oct 28, 2025 | $4.53 | $4.60 | $4.35 | $4.48 | -0.44% | 58,640 |
| Oct 27, 2025 | $4.83 | $4.99 | $4.41 | $4.50 | -3.85% | 38,085 |
| Oct 24, 2025 | $4.61 | $4.79 | $4.55 | $4.68 | -3.31% | 9,955 |
| Oct 23, 2025 | $4.54 | $4.90 | $4.40 | $4.84 | +9.50% | 56,871 |
| Oct 22, 2025 | $4.80 | $4.80 | $4.40 | $4.42 | -6.95% | 14,412 |
| Oct 21, 2025 | $4.69 | $4.79 | $4.58 | $4.75 | – | 14,685 |
Seasonality
PTIV return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -15.9% | -13.6% | -9.2% | 48.0% | -45.7% | 39.1% | 64.4% | -16.5% | 4.8% | -18.6% | -13.1% | -15.3% |
| Months up | 1 of 3 | 0 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 3 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 0 of 3 | 1 of 3 |
| 2026 | -42.1% | -14.8% | -8.1% | 181.1% | -40.6% | -5.6% | 12.9% | -12.3% | -3.5% | -22.4% | -3.0% | |
| 2025 | 10.6% | -26.0% | -14.8% | -31.7% | -81.4% | 150.0% | 157.0% | -21.8% | 40.0% | -31.3% | -11.1% | -59.0% |
| 2024 | -16.2% | 0.0% | -4.7% | -5.2% | -15.1% | -27.0% | 23.4% | -15.3% | -22.1% | -2.0% | -25.4% | -9.6% |
| 2023 | 22.6% |
See a number that looks wrong?