Pennexx Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-1.82%	350,491
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	14,455
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-32.93%	1,000
May 1, 2026	0.02	0.02	0.02	0.02	0.02	51.85%	887
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-0.92%	1,430
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-19.85%	9,381
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	23.64%	136
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	40,000
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-11.29%	22,500
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-2.36%	30,000
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-24.40%	5,000
Feb 19, 2026	0.01	0.02	0.01	0.02	0.02	27.27%	30,000
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-26.26%	46,000
Feb 6, 2026	0.02	0.02	0.02	0.02	0.02	33.58%	55,019
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	2.06%	6,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-2.01%	17,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	8.50%	6,000
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-7.84%	10,600
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	5.51%	10,500
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	34,500
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	5.83%	150
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-10.45%	14,526
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	3.24%	3,825
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	6.06%	1,000
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	1.98%	22,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-10.45%	4,000
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	11.67%	500
Dec 26, 2025	0.01	0.01	0.01	0.01	0.01	-0.83%	350
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	0.33%	9,100
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-7.23%	34,129
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	-5.11%	56,671
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-0.72%	83,491
Dec 16, 2025	0.02	0.02	0.01	0.01	0.01	-8.00%	7,000
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-15.25%	109,518
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	-17.67%	7,700
Dec 2, 2025	0.02	0.02	0.02	0.02	0.02	13.16%	2,500
Dec 1, 2025	0.02	0.02	0.02	0.02	0.02	10.92%	41,250
Nov 28, 2025	0.02	0.02	0.02	0.02	0.02	-22.14%	16,500
Nov 19, 2025	0.02	0.02	0.02	0.02	0.02	22.22%	10,000
Nov 18, 2025	0.02	0.02	0.02	0.02	0.02	-12.20%	24,669