Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
1.690
-0.032 (-1.86%)
Aug 7, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.86% | 18,645 |
| 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 |
| Jul 28, 2025 | 1.88 | 2.00 | 1.76 | 1.85 | 1.85 | -4.64% | 7,440 |
| Jul 25, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 5,944 |
| Jul 24, 2025 | 1.89 | 2.07 | 1.85 | 1.90 | 1.90 | -0.52% | 39,243 |
| Jul 23, 2025 | 1.99 | 2.08 | 1.82 | 1.91 | 1.91 | -3.54% | 30,156 |
| Jul 22, 2025 | 1.80 | 1.98 | 1.77 | 1.98 | 1.98 | 13.14% | 56,914 |
| Jul 21, 2025 | 1.80 | 2.11 | 1.74 | 1.75 | 1.75 | -3.05% | 87,294 |
| Jul 18, 2025 | 1.80 | 2.00 | 1.75 | 1.81 | 1.81 | -10.64% | 97,742 |
| Jul 17, 2025 | 2.12 | 2.25 | 1.99 | 2.02 | 2.02 | -4.27% | 100,069 |
| Jul 16, 2025 | 1.91 | 2.17 | 1.82 | 2.11 | 2.11 | 17.22% | 72,114 |
| Jul 15, 2025 | 1.73 | 1.85 | 1.70 | 1.80 | 1.80 | 4.96% | 58,343 |
| Jul 14, 2025 | 1.71 | 1.82 | 1.63 | 1.72 | 1.72 | 0.29% | 69,093 |
| Jul 11, 2025 | 1.73 | 1.83 | 1.70 | 1.71 | 1.71 | -3.93% | 11,784 |
| Jul 10, 2025 | 1.68 | 1.90 | 1.65 | 1.78 | 1.78 | 3.49% | 50,146 |
| Jul 9, 2025 | 1.77 | 1.88 | 1.66 | 1.72 | 1.72 | -3.91% | 35,992 |
| Jul 8, 2025 | 1.66 | 1.90 | 1.63 | 1.79 | 1.79 | 1.70% | 143,840 |
| Jul 7, 2025 | 1.59 | 1.77 | 1.55 | 1.76 | 1.76 | 7.32% | 74,079 |
| Jul 3, 2025 | 1.68 | 1.73 | 1.58 | 1.64 | 1.64 | -8.38% | 99,641 |
| Jul 2, 2025 | 1.89 | 1.92 | 1.57 | 1.79 | 1.79 | -26.34% | 3,726,632 |
| Jul 1, 2025 | 2.38 | 2.58 | 2.35 | 2.43 | 2.43 | 2.66% | 5,898 |
| Jun 30, 2025 | 2.10 | 2.61 | 2.10 | 2.37 | 2.37 | 2.03% | 23,580 |
| Jun 27, 2025 | 2.39 | 2.47 | 2.18 | 2.32 | 2.32 | 3.11% | 12,771 |
| Jun 26, 2025 | 2.36 | 2.37 | 2.13 | 2.25 | 2.25 | -4.66% | 15,199 |
| Jun 25, 2025 | 2.31 | 2.49 | 2.15 | 2.36 | 2.36 | 2.16% | 15,774 |
| Jun 24, 2025 | 2.66 | 2.66 | 2.20 | 2.31 | 2.31 | -13.81% | 29,546 |
| Jun 23, 2025 | 2.50 | 2.68 | 2.50 | 2.68 | 2.68 | 6.14% | 4,104 |
| Jun 20, 2025 | 2.43 | 2.53 | 2.43 | 2.53 | 2.53 | 4.34% | 2,995 |
| Jun 18, 2025 | 2.38 | 2.46 | 2.37 | 2.42 | 2.42 | 4.31% | 5,035 |
| Jun 17, 2025 | 2.41 | 2.59 | 2.16 | 2.32 | 2.32 | -0.43% | 21,214 |
| Jun 16, 2025 | 2.52 | 2.70 | 1.90 | 2.33 | 2.33 | -7.17% | 29,756 |
| Jun 13, 2025 | 2.61 | 2.70 | 2.50 | 2.51 | 2.51 | -6.73% | 2,621 |
| Jun 12, 2025 | 2.64 | 2.83 | 2.40 | 2.69 | 2.69 | 2.32% | 25,232 |
| Jun 11, 2025 | 2.51 | 2.89 | 2.51 | 2.63 | 2.63 | -0.75% | 14,639 |
| Jun 10, 2025 | 2.67 | 2.81 | 2.62 | 2.65 | 2.65 | -3.11% | 6,168 |
| Jun 9, 2025 | 2.68 | 2.81 | 2.51 | 2.74 | 2.74 | 3.21% | 15,425 |
| Jun 6, 2025 | 2.54 | 2.75 | 2.54 | 2.65 | 2.65 | -1.85% | 5,065 |
| Jun 5, 2025 | 2.31 | 2.90 | 2.31 | 2.70 | 2.70 | -0.41% | 9,593 |
| Jun 4, 2025 | 2.66 | 2.88 | 2.61 | 2.71 | 2.71 | 2.30% | 11,066 |
| Jun 3, 2025 | 2.80 | 2.83 | 2.04 | 2.65 | 2.65 | -1.85% | 22,647 |
| Jun 2, 2025 | 2.18 | 2.70 | 2.07 | 2.70 | 2.70 | 17.39% | 25,727 |
| May 30, 2025 | 2.15 | 2.30 | 2.03 | 2.30 | 2.30 | 7.98% | 39,676 |
| May 29, 2025 | 2.62 | 2.69 | 1.70 | 2.13 | 2.13 | -17.44% | 103,777 |
| May 28, 2025 | 3.10 | 3.16 | 2.58 | 2.58 | 2.58 | -17.31% | 22,712 |