Pineapple Financial Inc. PTIV
0.67 USD -0.03 (-4.09%)
Regular-session close
0.67 0.00 +0.16%
After hours · Nov 13, 4:26 PM ET
0.63 Day range 0.7245
0.584 52-week range 3.69
- YTD
- -52.31%
- 1 year
- -79.25%
PTIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.72 | 0.72 | 0.63 | 0.67 | -0.03 | -4.08% | 58,871 |
| Nov 12, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | -0.03 | -4.63% | 36,400 |
| Nov 11, 2026 | 0.71 | 0.75 | 0.71 | 0.74 | +0.03 | +3.52% | 41,000 |
| Nov 10, 2026 | 0.72 | 0.73 | 0.71 | 0.71 | -0.01 | -1.39% | 19,400 |
| Nov 9, 2026 | 0.77 | 0.78 | 0.71 | 0.72 | -0.03 | -3.61% | 17,800 |
| Nov 6, 2026 | 0.78 | 0.78 | 0.70 | 0.75 | -0.01 | -1.71% | 31,800 |
| Nov 5, 2026 | 0.78 | 0.78 | 0.70 | 0.76 | +0.01 | +1.60% | 129,700 |
| Nov 4, 2026 | 0.73 | 0.81 | 0.73 | 0.75 | +0.02 | +2.33% | 100,500 |
| Nov 3, 2026 | 0.74 | 0.77 | 0.73 | 0.73 | 0.00 | +0.55% | 51,800 |
| Nov 2, 2026 | 0.79 | 0.81 | 0.72 | 0.73 | -0.02 | -2.94% | 52,700 |
| Oct 30, 2026 | 0.84 | 0.89 | 0.73 | 0.75 | -0.13 | -14.50% | 68,200 |
| Oct 29, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | -0.08 | -8.56% | 31,000 |
| Oct 28, 2026 | 0.85 | 0.96 | 0.78 | 0.96 | +0.08 | +8.99% | 48,400 |
| Oct 27, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | +0.01 | +1.03% | 34,300 |
| Oct 26, 2026 | 0.86 | 0.92 | 0.85 | 0.87 | -0.11 | -11.22% | 224,900 |
| Oct 23, 2026 | 0.94 | 0.98 | 0.90 | 0.98 | +0.03 | +3.05% | 50,800 |
| Oct 22, 2026 | 0.95 | 0.97 | 0.89 | 0.95 | -0.03 | -2.96% | 91,100 |
| Oct 21, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | +0.01 | +1.45% | 56,900 |
| Oct 20, 2026 | 0.94 | 1.01 | 0.92 | 0.97 | +0.02 | +1.68% | 140,100 |
| Oct 19, 2026 | 0.89 | 0.97 | 0.89 | 0.95 | +0.06 | +6.74% | 96,400 |
| Oct 16, 2026 | 0.92 | 0.94 | 0.86 | 0.89 | -0.02 | -2.20% | 154,900 |
| Oct 15, 2026 | 0.83 | 0.91 | 0.79 | 0.91 | +0.05 | +5.94% | 103,700 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.82 | 0.86 | -0.12 | -12.35% | 263,600 |
| Oct 13, 2026 | 0.86 | 0.98 | 0.78 | 0.98 | +0.15 | +18.64% | 412,700 |
| Oct 12, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | -0.02 | -2.25% | 24,000 |
| Oct 9, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | +0.02 | +2.80% | 38,400 |
| Oct 8, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | -0.06 | -6.70% | 113,900 |
| Oct 7, 2026 | 0.91 | 0.93 | 0.85 | 0.88 | -0.04 | -3.93% | 73,300 |
| Oct 6, 2026 | 0.87 | 0.94 | 0.83 | 0.92 | +0.04 | +4.80% | 162,600 |
| Oct 5, 2026 | 0.93 | 0.95 | 0.86 | 0.88 | -0.06 | -6.22% | 289,100 |
| Oct 2, 2026 | 0.94 | 0.98 | 0.92 | 0.93 | -0.01 | -0.64% | 245,800 |
| Oct 1, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | -0.03 | -2.69% | 123,700 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | -0.03 | -2.53% | 109,900 |
| Sep 29, 2026 | 1.00 | 1.05 | 0.96 | 0.99 | +0.02 | +2.06% | 242,700 |
| Sep 28, 2026 | 1.00 | 1.06 | 0.97 | 0.97 | -0.03 | -3.00% | 147,400 |
| Sep 25, 2026 | 1.02 | 1.10 | 0.98 | 1.00 | -0.01 | -0.99% | 355,000 |
| Sep 24, 2026 | 0.99 | 1.04 | 0.91 | 1.01 | +0.09 | +10.02% | 68,000 |
| Sep 23, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | -0.04 | -4.37% | 72,400 |
| Sep 22, 2026 | 0.91 | 1.04 | 0.88 | 0.96 | +0.08 | +8.60% | 185,800 |
| Sep 21, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | +0.01 | +1.38% | 88,700 |
| Sep 18, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | -0.06 | -6.03% | 118,100 |
| Sep 17, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | +0.03 | +3.69% | 13,900 |
| Sep 16, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | -0.01 | -1.32% | 31,500 |
| Sep 15, 2026 | 0.92 | 0.96 | 0.89 | 0.91 | -0.04 | -4.53% | 43,100 |
| Sep 14, 2026 | 0.97 | 1.04 | 0.92 | 0.95 | 0.00 | +0.42% | 92,100 |
| Sep 11, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.00 | -0.42% | 8,100 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | -0.01 | -0.52% | 14,100 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | -0.01 | -0.62% | 71,000 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | +0.01 | +0.63% | 131,100 |
| Sep 4, 2026 | 0.98 | 0.98 | 0.93 | 0.96 | -0.02 | -2.05% | 91,400 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.93 | 0.98 | +0.02 | +2.20% | 35,100 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.93 | 0.95 | -0.03 | -3.34% | 21,500 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | -0.01 | -1.30% | 20,000 |
| Aug 31, 2026 | 1.02 | 1.06 | 0.97 | 1.00 | 0.00 | 0.00% | 56,900 |
| Aug 28, 2026 | 1.04 | 1.14 | 0.98 | 1.00 | -0.05 | -4.76% | 51,200 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | -0.03 | -2.78% | 59,500 |
| Aug 26, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | -0.04 | -3.57% | 39,800 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.12 | 1.12 | -0.03 | -2.61% | 29,900 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.11 | 1.15 | 0.00 | 0.00% | 35,600 |
| Aug 21, 2026 | 1.03 | 1.20 | 1.03 | 1.15 | +0.08 | +7.48% | 91,000 |
| Aug 20, 2026 | 1.03 | 1.20 | 1.02 | 1.07 | +0.07 | +7.00% | 185,500 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | -0.01 | -0.99% | 71,100 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | -0.03 | -2.88% | 5,200 |
| Aug 17, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | -0.01 | -0.95% | 8,500 |
| Aug 14, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | -0.02 | -1.87% | 22,600 |
65 days, newest first. Daily bars as drawn on the PTIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.