Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
1.993
-0.037 (-1.83%)
Oct 7, 2025, 2:21 PM EDT - Market open
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.02 | 2.02 | 1.91 | 1.92 | - | -5.42% | 2,765 |
| Oct 6, 2025 | 1.94 | 2.03 | 1.89 | 2.03 | 2.03 | 4.21% | 9,512 |
| Oct 3, 2025 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | 1.46% | 6,910 |
| Oct 2, 2025 | 1.94 | 1.95 | 1.86 | 1.92 | 1.92 | -1.54% | 7,342 |
| Oct 1, 2025 | 1.86 | 1.95 | 1.86 | 1.95 | 1.95 | - | 8,923 |
| Sep 30, 2025 | 1.91 | 1.96 | 1.89 | 1.95 | 1.95 | 2.09% | 7,096 |
| Sep 29, 2025 | 1.92 | 1.98 | 1.85 | 1.91 | 1.91 | -3.44% | 8,171 |
| Sep 26, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | -0.55% | 2,886 |
| Sep 25, 2025 | 1.92 | 2.00 | 1.84 | 1.99 | 1.99 | 4.14% | 5,019 |
| Sep 24, 2025 | 2.03 | 2.03 | 1.90 | 1.91 | 1.91 | -3.54% | 12,067 |
| Sep 23, 2025 | 1.95 | 2.05 | 1.95 | 1.98 | 1.98 | -1.00% | 16,062 |
| Sep 22, 2025 | 1.96 | 2.07 | 1.88 | 2.00 | 2.00 | 1.01% | 28,377 |
| Sep 19, 2025 | 1.91 | 1.98 | 1.80 | 1.98 | 1.98 | 0.05% | 32,284 |
| Sep 18, 2025 | 1.87 | 1.98 | 1.78 | 1.98 | 1.98 | 5.83% | 6,130 |
| Sep 17, 2025 | 1.98 | 1.98 | 1.84 | 1.87 | 1.87 | -4.59% | 6,166 |
| Sep 16, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 0.51% | 9,315 |
| Sep 15, 2025 | 1.79 | 1.95 | 1.76 | 1.95 | 1.95 | 7.14% | 13,138 |
| Sep 12, 2025 | 1.80 | 2.03 | 1.78 | 1.82 | 1.82 | -2.67% | 27,508 |
| Sep 11, 2025 | 1.85 | 2.03 | 1.80 | 1.87 | 1.87 | -0.53% | 17,459 |
| Sep 10, 2025 | 1.89 | 2.05 | 1.85 | 1.88 | 1.88 | 2.17% | 8,337 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.79 | 1.84 | 1.84 | -12.80% | 30,826 |
| Sep 8, 2025 | 2.19 | 2.24 | 1.80 | 2.11 | 2.11 | -18.85% | 177,431 |
| Sep 5, 2025 | 1.89 | 2.98 | 1.89 | 2.60 | 2.60 | 44.44% | 4,909,812 |
| Sep 4, 2025 | 1.98 | 1.99 | 1.79 | 1.80 | 1.80 | -10.00% | 22,771 |
| Sep 3, 2025 | 1.67 | 2.00 | 1.67 | 2.00 | 2.00 | 23.08% | 56,223 |
| Sep 2, 2025 | 1.54 | 1.79 | 1.54 | 1.63 | 1.63 | -10.62% | 13,050 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.73 | 1.82 | 1.82 | 6.32% | 4,785 |
| Aug 28, 2025 | 1.77 | 1.82 | 1.71 | 1.71 | 1.71 | -6.04% | 4,482 |
| Aug 27, 2025 | 1.59 | 1.82 | 1.59 | 1.82 | 1.82 | 7.69% | 14,919 |
| Aug 26, 2025 | 1.80 | 1.90 | 1.60 | 1.69 | 1.69 | -1.17% | 49,515 |
| Aug 25, 2025 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | 1.79% | 36,076 |
| Aug 22, 2025 | 1.63 | 1.72 | 1.58 | 1.68 | 1.68 | 5.33% | 26,826 |
| Aug 21, 2025 | 1.48 | 1.67 | 1.47 | 1.60 | 1.60 | 6.33% | 14,550 |
| Aug 20, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 3.59% | 18,133 |
| Aug 19, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -2.43% | 4,583 |
| Aug 18, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 6.00% | 13,993 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.30 | 1.40 | 1.40 | -2.78% | 35,388 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.41 | 1.44 | 1.44 | -2.70% | 55,815 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 18,679 |
| Aug 12, 2025 | 1.53 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 11,013 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -5.68% | 27,079 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.57 | 1.60 | 1.60 | -5.27% | 10,975 |
| Aug 7, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.86% | 18,674 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.44% | 7,117 |
| Aug 5, 2025 | 1.74 | 1.80 | 1.68 | 1.77 | 1.77 | 0.57% | 19,991 |
| Aug 4, 2025 | 1.78 | 1.79 | 1.70 | 1.76 | 1.76 | -2.50% | 13,444 |
| Aug 1, 2025 | 1.77 | 1.84 | 1.60 | 1.80 | 1.80 | - | 37,806 |
| Jul 31, 2025 | 1.76 | 1.85 | 1.75 | 1.80 | 1.80 | -5.76% | 11,378 |
| Jul 30, 2025 | 1.85 | 2.00 | 1.82 | 1.91 | 1.91 | 4.95% | 33,639 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 13,360 |