Pioneer Acquisition I Corp (PACH)
NASDAQ: PACH · Real-Time Price · USD
10.02
-0.01 (-0.10%)
Aug 29, 2025, 4:00 PM - Market closed
Pioneer Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 42,644 |
| Aug 28, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 131,499 |
| Aug 27, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | -0.10% | 62,200 |
| Aug 26, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 20,901 |
| Aug 25, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 10,031 |
| Aug 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 8,893 |
| Aug 21, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | - | 11,968 |
| Aug 20, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 5,258 |
| Aug 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 3,925 |
| Aug 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 439 |
| Aug 15, 2025 | 10.02 | 10.05 | 10.02 | 10.03 | 10.03 | - | 4,863 |
| Aug 14, 2025 | 10.04 | 10.05 | 10.01 | 10.03 | 10.03 | - | 116,510 |
| Aug 13, 2025 | 10.05 | 10.06 | 10.03 | 10.03 | 10.03 | -0.10% | 27,336 |
| Aug 12, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 3,301 |
| Aug 11, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 0.05% | 209,767 |
| Aug 8, 2025 | 10.01 | 10.04 | 10.00 | 10.04 | 10.04 | 0.05% | 3,237 |
| Aug 7, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 4,763 |
| Aug 6, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 770 |
| Aug 5, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.20% | 20,775 |
| Aug 4, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.10% | 1,923 |
| Aug 1, 2025 | 10.03 | 10.07 | 10.03 | 10.05 | 10.05 | -0.20% | 3,896 |
| Jul 31, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 10.07 | 0.10% | 748 |
| Jul 30, 2025 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 0.15% | 6,356 |
| Jul 29, 2025 | 10.06 | 10.07 | 10.04 | 10.05 | 10.05 | -0.15% | 17,342 |
| Jul 28, 2025 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | - | 52,209 |
| Jul 25, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.15% | 136,950 |
| Jul 24, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | - | 26,800 |
| Jul 23, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 0.20% | 73,088 |
| Jul 22, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 142,301 |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 4,143 |
| Jul 18, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 309,584 |
| Jul 17, 2025 | 9.99 | 10.03 | 9.99 | 10.03 | 10.03 | 0.30% | 140,362 |
| Jul 16, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 19,833 |
| Jul 15, 2025 | 10.00 | 10.02 | 9.99 | 10.01 | 10.01 | 0.05% | 229,030 |
| Jul 14, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.15% | 138,676 |
| Jul 11, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 70,789 |
| Jul 10, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 245,026 |
| Jul 9, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.25% | 202,624 |
| Jul 8, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.10% | 1,204 |
| Jul 7, 2025 | 9.70 | 10.01 | 9.70 | 10.01 | 10.01 | 0.05% | 5,001 |
| Jul 3, 2025 | 9.93 | 10.02 | 9.93 | 10.00 | 10.00 | - | 8,179 |
| Jul 2, 2025 | 10.02 | 10.02 | 9.84 | 10.00 | 10.00 | - | 253,126 |
| Jul 1, 2025 | 10.00 | 10.01 | 9.85 | 10.00 | 10.00 | -0.05% | 464,196 |
| Jun 30, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 19,475 |
| Jun 27, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.05% | 571,298 |
| Jun 26, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 103,826 |
| Jun 25, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.15% | 459,617 |
| Jun 24, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.05% | 445,451 |
| Jun 23, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 1,033,169 |
| Jun 20, 2025 | 10.01 | 10.03 | 9.98 | 10.00 | 10.00 | -0.10% | 1,368,742 |