Pineapple Financial Inc. (PTIV) stock
PTIVNYSEFinance ServicesAlso trades as PAPL
$0.73+0.00 (+0.59%)
Close on Nov 3, 2026Market cap $18.47MP/E –Yield –
Price history
Pineapple Financial share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$0.731
+0.59% on the day
52-week range
$0.54 – $4.77
-84.7% from the high
Change over 52 weeks
-80.7%
From $3.79 on Nov 3, 2025
Average volume
254,690
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $0.7875 | $0.811 | $0.7168 | $0.731 | -2.38% | 104,483 |
| Oct 2026 | $0.93 | $1.01 | $0.73 | $0.7488 | -22.39% | 2,860,661 |
| Sep 2026 | $1.02 | $1.10 | $0.86 | $0.9648 | -3.48% | 1,977,740 |
| Aug 2026 | $1.13 | $1.28 | $0.97 | $0.9996 | -12.32% | 1,263,365 |
| Jul 2026 | $1.01 | $1.28 | $0.62 | $1.14 | +12.87% | 16,579,458 |
| Jun 2026 | $1.09 | $1.20 | $0.80 | $1.01 | -5.61% | 2,030,477 |
| May 2026 | $1.79 | $1.79 | $0.9237 | $1.07 | -40.56% | 8,890,708 |
| Apr 2026 | $0.6504 | $2.06 | $0.5723 | $1.80 | +181.12% | 215,196,989 |
| Mar 2026 | $0.696 | $0.7612 | $0.54 | $0.6403 | -8.06% | 8,431,475 |
| Feb 2026 | $0.801 | $0.801 | $0.62 | $0.6964 | -14.76% | 3,591,182 |
| Jan 2026 | $1.39 | $2.89 | $0.7827 | $0.817 | -42.06% | 92,895,735 |
| Dec 2025 | $3.45 | $4.77 | $1.35 | $1.41 | -59.01% | 3,993,459 |
| Nov 2025 | $3.94 | $4.01 | $2.45 | $3.44 | -11.11% | 269,020 |
| Oct 2025 | $5.80 | $6.23 | $3.75 | $3.87 | -31.26% | 1,240,850 |
| Sep 2025 | $4.72 | $9.13 | $3.32 | $5.63 | +40.05% | 68,292,743 |
| Aug 2025 | $4.16 | $5.81 | $2.77 | $4.02 | -21.79% | 80,567,749 |
| Jul 2025 | $1.22 | $9.53 | $1.04 | $5.14 | +157.00% | 61,463,668 |
| Jun 2025 | $0.62 | $2.40 | $0.50 | $2.00 | +150.00% | 119,402 |
| May 2025 | $5.40 | $5.40 | $0.20 | $0.80 | -81.40% | 3,851,839 |
| Apr 2025 | $6.39 | $6.40 | $4.00 | $4.30 | -31.75% | 83,516 |
| Mar 2025 | $7.80 | $7.89 | $3.60 | $6.30 | -14.82% | 61,363 |
| Feb 2025 | $9.80 | $10.00 | $6.80 | $7.40 | -26.04% | 48,440 |
| Jan 2025 | $8.80 | $14.00 | $8.40 | $10.00 | +10.62% | 460,151 |
| Dec 2024 | $10.60 | $12.00 | $8.20 | $9.04 | -9.60% | 68,629 |
| Nov 2024 | $13.91 | $16.60 | $8.50 | $10.00 | -25.37% | 111,448 |
| Oct 2024 | $13.60 | $14.80 | $12.41 | $13.40 | -2.04% | 122,690 |
| Sep 2024 | $17.23 | $18.16 | $13.40 | $13.68 | -22.10% | 99,511 |
| Aug 2024 | $21.20 | $22.00 | $15.00 | $17.56 | -15.31% | 125,284 |
| Jul 2024 | $16.80 | $26.20 | $12.20 | $20.73 | +23.42% | 464,751 |
| Jun 2024 | $24.40 | $24.40 | $15.00 | $16.80 | -26.96% | 29,549 |
| May 2024 | $26.90 | $42.00 | $22.20 | $23.00 | -15.14% | 422,893 |
| Apr 2024 | $29.00 | $42.80 | $24.60 | $27.10 | -5.23% | 152,704 |
| Mar 2024 | $30.06 | $34.80 | $25.00 | $28.60 | -4.67% | 98,320 |
| Feb 2024 | $30.34 | $33.20 | $24.00 | $30.00 | 0.00% | 34,285 |
| Jan 2024 | $34.00 | $36.00 | $30.00 | $30.00 | -16.20% | 24,407 |
| Dec 2023 | $32.20 | $79.40 | $28.80 | $35.80 | +22.60% | 505,113 |
| Nov 2023 | $70.00 | $85.00 | $25.60 | $29.20 | – | 765,052 |
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% | -13.0% | -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% | -2.4% | |
| 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?