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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.7875 | $0.811 | $0.7168 | $0.731 | -2.38% | 104,483 |
| Oct 26, 2026 | $0.86 | $0.9598 | $0.73 | $0.7488 | -23.59% | 408,389 |
| Oct 19, 2026 | $0.8909 | $1.01 | $0.8909 | $0.98 | +10.11% | 438,009 |
| Oct 12, 2026 | $0.8633 | $0.9962 | $0.777 | $0.89 | +5.33% | 964,051 |
| Oct 5, 2026 | $0.932 | $0.9515 | $0.81 | $0.845 | -9.39% | 679,379 |
| Sep 28, 2026 | $1.00 | $1.06 | $0.9241 | $0.9326 | -6.74% | 875,743 |
| Sep 21, 2026 | $0.8889 | $1.10 | $0.86 | $1.00 | +14.64% | 776,289 |
| Sep 14, 2026 | $0.9716 | $1.04 | $0.8605 | $0.8723 | -7.80% | 303,166 |
| Sep 8, 2026 | $1.05 | $1.05 | $0.9302 | $0.9461 | -0.93% | 225,323 |
| Aug 31, 2026 | $1.02 | $1.06 | $0.925 | $0.955 | -4.50% | 224,905 |
| Aug 24, 2026 | $1.13 | $1.20 | $0.9801 | $1.00 | -13.04% | 221,452 |
| Aug 17, 2026 | $1.07 | $1.20 | $1.00 | $1.15 | +9.52% | 361,862 |
| Aug 10, 2026 | $1.06 | $1.20 | $1.00 | $1.05 | -4.55% | 284,663 |
| Aug 3, 2026 | $1.13 | $1.28 | $0.9859 | $1.10 | -3.51% | 338,535 |
| Jul 27, 2026 | $1.12 | $1.28 | $1.02 | $1.14 | -0.87% | 604,192 |
| Jul 20, 2026 | $0.8835 | $1.20 | $0.62 | $1.15 | +26.37% | 15,525,826 |
| Jul 13, 2026 | $0.90 | $0.9751 | $0.90 | $0.91 | -3.96% | 123,940 |
| Jul 6, 2026 | $0.9289 | $1.02 | $0.87 | $0.9475 | -4.25% | 272,330 |
| Jun 29, 2026 | $0.92 | $1.06 | $0.887 | $0.9896 | +11.19% | 189,554 |
| Jun 22, 2026 | $1.02 | $1.03 | $0.80 | $0.89 | -11.00% | 329,239 |
| Jun 15, 2026 | $0.995 | $1.12 | $0.995 | $1.00 | +0.01% | 375,345 |
| Jun 8, 2026 | $0.96 | $1.20 | $0.96 | $0.9999 | +6.37% | 649,139 |
| Jun 1, 2026 | $1.09 | $1.15 | $0.9316 | $0.94 | -12.15% | 540,370 |
| May 26, 2026 | $1.09 | $1.15 | $0.9237 | $1.07 | +2.88% | 596,972 |
| May 18, 2026 | $1.24 | $1.24 | $1.00 | $1.04 | -16.80% | 797,931 |
| May 11, 2026 | $1.14 | $1.39 | $1.08 | $1.25 | +10.62% | 2,121,565 |
| May 4, 2026 | $1.45 | $1.46 | $1.05 | $1.13 | -23.13% | 4,288,004 |
| Apr 27, 2026 | $0.95 | $2.06 | $0.9313 | $1.47 | +59.82% | 39,640,000 |
| Apr 20, 2026 | $0.5915 | $1.15 | $0.5835 | $0.9198 | +55.37% | 175,189,679 |
| Apr 13, 2026 | $0.598 | $0.665 | $0.58 | $0.592 | -2.86% | 704,295 |
| Apr 6, 2026 | $0.6215 | $0.69 | $0.5723 | $0.6094 | -6.25% | 620,998 |
| Mar 30, 2026 | $0.67 | $0.6935 | $0.54 | $0.65 | -3.99% | 473,039 |
| Mar 23, 2026 | $0.693 | $0.73 | $0.66 | $0.677 | -0.44% | 384,085 |
| Mar 16, 2026 | $0.675 | $0.70 | $0.64 | $0.68 | -1.45% | 449,397 |
| Mar 9, 2026 | $0.69 | $0.7612 | $0.611 | $0.69 | +1.47% | 6,934,610 |
| Mar 2, 2026 | $0.696 | $0.7141 | $0.6501 | $0.68 | -2.35% | 318,597 |
| Feb 23, 2026 | $0.711 | $0.7287 | $0.67 | $0.6964 | -2.16% | 405,262 |
| Feb 17, 2026 | $0.6474 | $0.78 | $0.62 | $0.7118 | +6.56% | 731,482 |
| Feb 9, 2026 | $0.711 | $0.735 | $0.6534 | $0.668 | -6.29% | 811,535 |
| Feb 2, 2026 | $0.801 | $0.801 | $0.6553 | $0.7128 | -12.75% | 1,642,903 |
| Jan 26, 2026 | $1.22 | $1.24 | $0.7827 | $0.817 | -30.76% | 3,962,318 |
| Jan 20, 2026 | $1.10 | $2.01 | $0.9276 | $1.18 | +11.32% | 58,017,065 |
| Jan 12, 2026 | $1.54 | $1.59 | $1.02 | $1.06 | -34.97% | 1,503,916 |
| Jan 5, 2026 | $1.40 | $2.89 | $1.16 | $1.63 | +32.52% | 22,962,604 |
| Dec 29, 2025 | $1.88 | $2.24 | $1.15 | $1.23 | -36.27% | 6,605,190 |
| Dec 22, 2025 | $2.39 | $2.56 | $1.92 | $1.93 | -21.54% | 110,604 |
| Dec 15, 2025 | $2.78 | $2.82 | $2.30 | $2.46 | -10.55% | 217,893 |
| Dec 8, 2025 | $3.12 | $4.77 | $2.57 | $2.75 | -15.90% | 3,424,430 |
| Dec 1, 2025 | $3.45 | $3.84 | $3.00 | $3.27 | -4.94% | 85,174 |
| Nov 24, 2025 | $2.54 | $3.44 | $2.54 | $3.44 | +28.36% | 52,149 |
| Nov 17, 2025 | $3.12 | $3.24 | $2.45 | $2.68 | -17.03% | 54,335 |
| Nov 10, 2025 | $3.35 | $3.38 | $3.07 | $3.23 | -2.12% | 38,980 |
| Nov 3, 2025 | $3.94 | $4.01 | $3.10 | $3.30 | -14.73% | 123,556 |
| Oct 27, 2025 | $4.83 | $4.99 | $3.75 | $3.87 | -17.31% | 177,115 |
| Oct 20, 2025 | $4.78 | $4.90 | $4.40 | $4.68 | -1.68% | 129,107 |
| Oct 13, 2025 | $5.90 | $5.90 | $4.37 | $4.76 | -16.34% | 161,921 |
| Oct 6, 2025 | $5.48 | $6.23 | $5.14 | $5.69 | +4.40% | 542,746 |
| Sep 29, 2025 | $5.67 | $6.01 | $5.13 | $5.45 | -3.88% | 321,788 |
| Sep 22, 2025 | $6.15 | $6.77 | $5.33 | $5.67 | -8.40% | 488,556 |
| Sep 15, 2025 | $6.05 | $7.03 | $5.51 | $6.19 | +1.48% | 826,748 |
| Sep 8, 2025 | $6.50 | $7.54 | $5.24 | $6.10 | -6.73% | 2,950,187 |
| Sep 2, 2025 | $4.72 | $9.13 | $3.32 | $6.54 | +62.69% | 63,935,425 |
| Aug 25, 2025 | $4.11 | $4.23 | $3.42 | $4.02 | -6.07% | 427,738 |
| Aug 18, 2025 | $4.77 | $5.60 | $4.02 | $4.28 | -7.36% | 839,924 |
| Aug 11, 2025 | $4.08 | $5.81 | $3.91 | $4.62 | -5.71% | 2,924,084 |
| Aug 4, 2025 | $3.97 | $5.51 | $2.77 | $4.90 | +13.69% | 75,845,977 |
| Jul 28, 2025 | $3.82 | $7.88 | $2.93 | $4.31 | +7.21% | 34,341,106 |
| Jul 21, 2025 | $2.11 | $9.53 | $2.11 | $4.02 | +27.62% | 27,477,296 |
| Jul 14, 2025 | $1.04 | $3.40 | $1.04 | $3.15 | +97.37% | 159,928 |
| Jul 7, 2025 | $1.50 | $2.00 | $1.04 | $1.60 | -17.73% | 10,452 |
| Jun 30, 2025 | $2.00 | $2.00 | $1.20 | $1.94 | -3.00% | 6,995 |
| Jun 23, 2025 | $1.20 | $2.40 | $0.662 | $2.00 | +66.67% | 47,937 |
| Jun 16, 2025 | $0.62 | $1.56 | $0.62 | $1.20 | -3.23% | 5,712 |
| Jun 9, 2025 | $1.38 | $1.56 | $0.50 | $1.24 | -10.14% | 14,728 |
| Jun 2, 2025 | $0.62 | $1.58 | $0.62 | $1.38 | +72.50% | 48,942 |
| May 26, 2025 | $0.80 | $1.60 | $0.79 | $0.80 | -35.48% | 609,339 |
| May 19, 2025 | $0.394 | $1.60 | $0.20 | $1.24 | +174.34% | 182,790 |
| May 12, 2025 | $2.40 | $2.40 | $0.282 | $0.452 | -81.17% | 315,120 |
| May 5, 2025 | $2.91 | $3.00 | $2.19 | $2.40 | -12.54% | 1,362,012 |
| Apr 28, 2025 | $5.40 | $5.40 | $2.10 | $2.74 | -49.37% | 1,438,365 |
| Apr 21, 2025 | $5.70 | $5.90 | $4.40 | $5.42 | -6.71% | 4,991 |
| Apr 14, 2025 | $5.75 | $6.00 | $5.42 | $5.81 | +0.90% | 5,635 |
| Apr 7, 2025 | $5.98 | $5.98 | $5.06 | $5.76 | +0.81% | 7,922 |
| Mar 31, 2025 | $6.01 | $6.50 | $5.51 | $5.71 | -1.59% | 12,801 |
| Mar 24, 2025 | $6.70 | $7.00 | $5.20 | $5.80 | -9.31% | 27,561 |
| Mar 17, 2025 | $6.98 | $7.00 | $3.60 | $6.40 | -4.51% | 14,363 |
| Mar 10, 2025 | $7.40 | $7.60 | $6.00 | $6.70 | -9.43% | 6,083 |
| Mar 3, 2025 | $7.80 | $7.89 | $6.21 | $7.40 | +0.05% | 9,736 |
| Feb 24, 2025 | $8.00 | $8.21 | $6.80 | $7.40 | -8.69% | 15,965 |
| Feb 18, 2025 | $8.93 | $9.60 | $8.00 | $8.10 | -8.41% | 10,024 |
| Feb 10, 2025 | $9.20 | $9.75 | $8.80 | $8.84 | -9.35% | 7,577 |
| Feb 3, 2025 | $9.80 | $10.00 | $8.62 | $9.76 | -2.44% | 14,874 |
| Jan 27, 2025 | $11.17 | $11.20 | $9.40 | $10.00 | -10.54% | 20,679 |
| Jan 21, 2025 | $9.59 | $14.00 | $8.97 | $11.18 | +25.54% | 349,631 |
| Jan 13, 2025 | $9.19 | $9.60 | $8.40 | $8.90 | -1.07% | 21,108 |
| Jan 6, 2025 | $10.30 | $10.80 | $8.60 | $9.00 | -16.67% | 57,014 |
| Dec 30, 2024 | $8.84 | $11.00 | $8.60 | $10.80 | +22.42% | 15,967 |
| Dec 23, 2024 | $8.60 | $10.38 | $8.60 | $8.82 | +0.25% | 10,410 |
| Dec 16, 2024 | $9.32 | $12.00 | $8.20 | $8.80 | -2.44% | 31,139 |
| Dec 9, 2024 | $10.00 | $10.30 | $9.00 | $9.02 | -8.88% | 11,358 |
| Dec 2, 2024 | $10.60 | $10.96 | $9.50 | $9.90 | -1.01% | 11,474 |
| Nov 25, 2024 | $8.50 | $10.60 | $8.50 | $10.00 | +15.98% | 12,047 |
| Nov 18, 2024 | $10.40 | $10.93 | $8.51 | $8.62 | -19.12% | 10,950 |
| Nov 11, 2024 | $12.60 | $16.60 | $10.27 | $10.66 | -15.40% | 83,520 |
| Nov 4, 2024 | $13.87 | $13.87 | $12.41 | $12.60 | -6.68% | 3,007 |
| Oct 28, 2024 | $13.22 | $14.00 | $12.70 | $13.50 | -0.72% | 6,972 |
| Oct 21, 2024 | $13.32 | $14.18 | $12.41 | $13.60 | +6.27% | 13,284 |
| Oct 14, 2024 | $12.93 | $14.80 | $12.60 | $12.80 | -2.31% | 79,813 |
| Oct 7, 2024 | $13.76 | $14.20 | $13.00 | $13.10 | -7.75% | 14,727 |
| Sep 30, 2024 | $13.60 | $14.40 | $13.00 | $14.20 | +1.72% | 14,284 |
| Sep 23, 2024 | $16.00 | $16.87 | $13.60 | $13.96 | -12.58% | 45,989 |
| Sep 16, 2024 | $15.33 | $17.68 | $15.21 | $15.97 | -0.19% | 27,290 |
| Sep 9, 2024 | $16.80 | $17.00 | $15.20 | $16.00 | -5.89% | 11,196 |
| Sep 3, 2024 | $17.23 | $18.16 | $15.77 | $17.00 | -3.19% | 10,570 |
| Aug 26, 2024 | $19.80 | $19.80 | $16.42 | $17.56 | -7.81% | 22,169 |
| Aug 19, 2024 | $18.54 | $20.80 | $18.23 | $19.05 | +2.41% | 30,616 |
| Aug 12, 2024 | $20.40 | $22.00 | $17.60 | $18.60 | -4.62% | 48,084 |
| Aug 5, 2024 | $16.72 | $20.00 | $15.00 | $19.50 | +3.72% | 14,196 |
| Jul 29, 2024 | $22.80 | $24.40 | $18.02 | $18.80 | -6.00% | 48,378 |
| Jul 22, 2024 | $19.40 | $26.20 | $16.00 | $20.00 | +20.48% | 82,670 |
| Jul 15, 2024 | $14.11 | $23.00 | $13.23 | $16.60 | +25.76% | 336,469 |
| Jul 8, 2024 | $15.00 | $15.00 | $12.20 | $13.20 | -10.81% | 4,806 |
| Jul 1, 2024 | $16.80 | $17.18 | $14.20 | $14.80 | -11.90% | 2,647 |
| Jun 24, 2024 | $18.60 | $19.00 | $15.00 | $16.80 | -14.11% | 4,614 |
| Jun 17, 2024 | $20.63 | $20.80 | $18.00 | $19.56 | -5.96% | 8,936 |
| Jun 10, 2024 | $21.58 | $22.00 | $20.20 | $20.80 | -3.70% | 8,221 |
| Jun 3, 2024 | $24.40 | $24.40 | $21.00 | $21.60 | -6.09% | 7,778 |
| May 28, 2024 | $25.20 | $29.60 | $22.20 | $23.00 | -4.96% | 93,657 |
| May 20, 2024 | $25.60 | $42.00 | $24.00 | $24.20 | -5.47% | 289,933 |
| May 13, 2024 | $25.60 | $26.80 | $24.20 | $25.60 | -0.78% | 13,948 |
| May 6, 2024 | $25.80 | $27.20 | $24.40 | $25.80 | 0.00% | 17,727 |
| Apr 29, 2024 | $27.02 | $28.20 | $25.40 | $25.80 | -3.01% | 11,521 |
| Apr 22, 2024 | $26.20 | $29.60 | $24.80 | $26.60 | +1.53% | 23,341 |
| Apr 15, 2024 | $31.95 | $42.80 | $24.60 | $26.20 | -13.53% | 83,446 |
| Apr 8, 2024 | $27.40 | $33.80 | $27.20 | $30.30 | +9.78% | 39,402 |
| Apr 1, 2024 | $29.00 | $29.20 | $26.60 | $27.60 | -3.50% | 2,622 |
| Mar 25, 2024 | $27.60 | $29.66 | $25.29 | $28.60 | +0.70% | 8,883 |
| Mar 18, 2024 | $27.40 | $34.80 | $25.00 | $28.40 | +2.16% | 78,027 |
| Mar 11, 2024 | $28.40 | $28.80 | $26.40 | $27.80 | +0.72% | 2,499 |
| Mar 4, 2024 | $30.00 | $32.00 | $26.80 | $27.60 | -8.00% | 4,645 |
| Feb 26, 2024 | $29.40 | $33.20 | $28.00 | $30.00 | +2.04% | 15,326 |
| Feb 20, 2024 | $25.83 | $30.60 | $24.80 | $29.40 | +13.95% | 12,292 |
| Feb 12, 2024 | $27.90 | $29.00 | $24.00 | $25.80 | -10.42% | 5,825 |
| Feb 5, 2024 | $28.80 | $31.00 | $27.00 | $28.80 | 0.00% | 3,546 |
| Jan 29, 2024 | $32.20 | $33.60 | $28.80 | $28.80 | -12.20% | 4,604 |
| Jan 22, 2024 | $33.23 | $34.45 | $31.40 | $32.80 | +0.61% | 2,901 |
| Jan 16, 2024 | $32.20 | $34.80 | $31.40 | $32.60 | +6.54% | 3,940 |
| Jan 8, 2024 | $33.00 | $34.80 | $30.22 | $30.60 | -7.27% | 9,536 |
| Jan 2, 2024 | $34.00 | $36.00 | $32.40 | $33.00 | -7.82% | 4,988 |
| Dec 26, 2023 | $37.20 | $38.40 | $34.00 | $35.80 | -3.76% | 8,210 |
| Dec 18, 2023 | $34.40 | $42.40 | $32.20 | $37.20 | +4.49% | 36,603 |
| Dec 11, 2023 | $62.40 | $65.20 | $29.20 | $35.60 | -44.38% | 90,002 |
| Dec 4, 2023 | $38.20 | $79.40 | $37.80 | $64.00 | +45.45% | 131,943 |
| Nov 27, 2023 | $53.20 | $54.60 | $28.80 | $44.00 | -15.38% | 268,324 |
| Nov 20, 2023 | $51.20 | $60.00 | $49.60 | $52.00 | +1.17% | 27,190 |
| Nov 13, 2023 | $38.60 | $85.00 | $35.80 | $51.40 | +33.85% | 154,153 |
| Nov 6, 2023 | $36.40 | $63.00 | $25.60 | $38.40 | +3.23% | 413,796 |
| Nov 1, 2023 | $70.00 | $73.80 | $33.20 | $37.20 | – | 139,944 |
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?