Skip to main content
logo
Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.170
-0.070 (-3.13%)
At close: Feb 13, 2026, 4:00 PM EST
2.260
+0.090 (4.15%)
After-hours: Feb 13, 2026, 7:09 PM EST

Pinnacle Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262.202.272.162.172.17-3.13%2,933
Feb 12, 20262.232.382.202.242.24-9,366
Feb 11, 20262.172.322.142.242.24-3.03%8,099
Feb 10, 20262.242.322.242.312.310.87%2,219
Feb 9, 20262.192.292.142.292.294.09%2,118
Feb 6, 20262.192.322.142.202.20-0.45%4,846
Feb 5, 20262.232.362.092.212.21-1.78%10,636
Feb 4, 20262.242.362.242.252.25-4.26%7,225
Feb 3, 20262.322.352.322.352.353.98%4,844
Feb 2, 20262.182.332.182.262.26-11,469
Jan 30, 20262.082.712.082.262.2611.88%108,419
Jan 29, 20262.182.282.022.022.02-14.41%16,584
Jan 28, 20262.322.422.212.362.366.79%130,148
Jan 27, 20262.302.302.212.212.210.45%767
Jan 26, 20262.212.382.172.202.205.77%15,171
Jan 23, 20262.142.222.072.082.080.48%12,005
Jan 22, 20262.102.102.052.072.07-1.43%1,782
Jan 21, 20262.182.182.102.102.10-0.47%2,293
Jan 20, 20262.032.192.002.112.11-4.09%12,611
Jan 16, 20262.062.222.062.202.203.29%16,855
Jan 15, 20262.002.232.002.132.132.40%22,824
Jan 14, 20262.052.272.052.082.08-2.80%14,659
Jan 13, 20262.102.292.102.142.14-4.04%32,499
Jan 12, 20262.002.522.002.232.236.19%62,399
Jan 9, 20262.142.272.092.102.10-6.67%22,869
Jan 8, 20262.232.522.182.252.25-14.12%41,298
Jan 7, 20262.162.832.112.622.6217.49%121,924
Jan 6, 20262.112.232.102.232.234.21%18,721
Jan 5, 20262.062.142.032.142.14-1.38%3,775
Jan 2, 20262.122.172.112.172.174.53%1,503
Dec 31, 20252.052.112.052.082.082.77%2,000
Dec 30, 20252.092.152.022.022.02-8.18%4,126
Dec 29, 20252.012.212.012.202.206.28%11,390
Dec 26, 20252.012.092.012.072.07-4.61%3,959
Dec 24, 20252.192.192.102.172.176.90%9,041
Dec 23, 20252.162.162.032.032.03-6.45%10,470
Dec 22, 20252.232.232.082.172.17-2.69%8,659
Dec 19, 20252.252.252.232.232.23-1,267
Dec 18, 20252.192.232.192.232.230.90%972
Dec 17, 20252.212.312.202.212.21-2,367
Dec 16, 20252.242.352.212.212.21-0.90%2,676
Dec 15, 20252.212.312.202.232.23-3.04%8,499
Dec 12, 20252.402.402.302.302.300.88%4,901
Dec 11, 20252.342.392.282.282.28-1.43%13,126
Dec 10, 20252.322.342.302.312.310.57%4,125
Dec 9, 20252.362.382.272.302.30-1.29%4,725
Dec 8, 20252.382.412.312.332.33-1.56%7,752
Dec 5, 20252.272.372.272.372.373.82%7,310
Dec 4, 20252.372.372.272.282.281.11%5,853
Dec 3, 20252.322.322.262.262.260.67%511