Pacifica Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.32	1.32	1.32	1.32	1.32	-2.22%	5,000
Oct 6, 2026	1.35	1.35	1.35	1.35	1.35	-	1,000
Oct 5, 2026	1.36	1.36	1.35	1.35	1.35	-	20,000
Oct 2, 2026	1.63	1.63	1.35	1.35	1.35	-18.18%	48,000
Oct 1, 2026	1.14	1.70	1.14	1.65	1.65	44.74%	446,000
Sep 30, 2026	1.14	1.14	1.14	1.14	1.14	-0.87%	18,000
Sep 29, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Sep 28, 2026	1.15	1.15	1.15	1.15	1.15	-	-
Sep 25, 2026	1.15	1.15	1.15	1.15	1.15	-	13,000
Sep 24, 2026	1.15	1.15	1.15	1.15	1.15	9.52%	33,000
Sep 23, 2026	1.05	1.05	1.05	1.05	1.05	-	1,000
Sep 22, 2026	1.09	1.10	1.05	1.05	1.05	10.53%	110,000
Sep 21, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	2,000
Sep 18, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	11,000
Sep 17, 2026	0.89	0.92	0.89	0.90	0.90	2.27%	26,000
Sep 16, 2026	0.88	0.88	0.88	0.88	0.88	-	33,000
Sep 15, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	4,000
Sep 14, 2026	0.85	0.85	0.85	0.85	0.85	-	6,000
Sep 11, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	6,000
Sep 10, 2026	0.88	0.88	0.86	0.87	0.87	2.35%	6,000
Sep 9, 2026	0.85	0.85	0.85	0.85	0.85	-	5,000
Sep 8, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	6,000
Sep 7, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	5,000
Sep 4, 2026	0.83	0.86	0.83	0.86	0.86	-	6,000
Sep 3, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Sep 2, 2026	0.83	0.86	0.83	0.86	0.86	-	17,000
Sep 1, 2026	0.86	0.86	0.86	0.86	0.86	-	1,000
Aug 28, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	3,000
Aug 27, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	14,000
Aug 26, 2026	0.90	0.90	0.86	0.86	0.86	-7.53%	108,000
Aug 25, 2026	0.85	1.04	0.85	0.93	0.93	12.05%	158,000
Aug 24, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	3,000
Aug 20, 2026	0.82	0.85	0.82	0.85	0.85	6.25%	53,000
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	22,000
Aug 18, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	8,000
Aug 17, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	1,000
Aug 14, 2026	0.77	0.82	0.77	0.79	0.79	-4.82%	3,000
Aug 13, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Aug 12, 2026	0.83	0.83	0.83	0.83	0.83	10.67%	17,000
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 10, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 7, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 6, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	46,000
Aug 5, 2026	0.76	0.76	0.76	0.76	0.76	-8.43%	1,000
Aug 4, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 3, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 31, 2026	0.83	0.85	0.83	0.83	0.83	-	23,000
Jul 30, 2026	0.83	0.83	0.83	0.83	0.83	-	10,000
Jul 29, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-	-