Pioneer Acquisition I Corp (PACH)
NASDAQ: PACH · Real-Time Price · USD
10.08
+0.05 (0.50%)
At close: Nov 4, 2025, 4:00 PM EST
10.08
0.00 (0.00%)
After-hours: Nov 4, 2025, 4:01 PM EST
Pioneer Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | - | 0.50% | 164,797 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 14,737 |
| Oct 31, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 39,703 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 15,331 |
| Oct 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 194 |
| Oct 28, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 51,018 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.02 | 10.05 | 10.05 | 0.40% | 469,246 |
| Oct 24, 2025 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | -0.20% | 552 |
| Oct 23, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,338 |
| Oct 22, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 10,410 |
| Oct 21, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.25% | 18,046 |
| Oct 20, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 16,279 |
| Oct 17, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.05% | 8,739 |
| Oct 16, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 8,858 |
| Oct 15, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 30,431 |
| Oct 14, 2025 | 9.99 | 10.02 | 9.97 | 10.02 | 10.02 | 0.30% | 49,984 |
| Oct 13, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 350,614 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 10,034 |
| Oct 9, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.05% | 52,881 |
| Oct 8, 2025 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 468,407 |
| Oct 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 20,787 |
| Oct 6, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 24,652 |
| Oct 3, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 52,620 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 334 |
| Oct 1, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 105,545 |
| Sep 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 22 |
| Sep 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 171,980 |
| Sep 26, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 11,407 |
| Sep 25, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 59,098 |
| Sep 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 2,736 |
| Sep 23, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.15% | 72,056 |
| Sep 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,602 |
| Sep 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 62,671 |
| Sep 18, 2025 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | - | 56,907 |
| Sep 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 122 |
| Sep 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1,396 |
| Sep 15, 2025 | 9.96 | 9.96 | 9.94 | 9.95 | 9.95 | 0.05% | 163,410 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | -0.05% | 6,443 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 7,240 |
| Sep 10, 2025 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | -0.05% | 23,356 |
| Sep 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 32,873 |
| Sep 8, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 1,025 |
| Sep 5, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.05% | 3,085 |
| Sep 4, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 4,605 |
| Sep 3, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 422,756 |
| Sep 2, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 49,220 |
| Aug 29, 2025 | 9.96 | 9.96 | 9.95 | 9.96 | 9.96 | -0.04% | 85,301 |
| Aug 28, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.09% | 102,876 |
| Aug 27, 2025 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | - | 52,202 |
| Aug 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 506 |