Pioneer Acquisition I Corp (PACHW)
NASDAQ: PACHW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.71% | 500 |
| May 20, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | 0.95% | 14,901 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 3,956 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.67% | 1,076 |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.41% | 666 |
| May 11, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.55% | 8,600 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 10,200 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.00% | 1,906 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.50% | 2,063 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200 |
| Apr 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.05% | 300 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | 9,546 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,216 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.91% | 13,816 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.09% | 6,017 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.94% | 108 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -18.22% | 311,191 |
| Mar 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 738 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.65% | 1,750 |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.13% | 27,771 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.04% | 200 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 10,500 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 200 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 2,400 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 22,014 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 390 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.04% | 1,076 |
| Feb 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.92% | 64,320 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 260 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.96% | 4,392 |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,039 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.43% | 131 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -17.76% | 17,842 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.83% | 114 |
| Jan 15, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.77% | 9,777 |
| Jan 6, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 14.69% | 1,069 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -12.81% | 522 |
| Dec 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 39,779 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.90% | 15,868 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.32% | 50,656 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,712 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -7.47% | 35,001 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,207 |