Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.550
-0.070 (-2.67%)
At close: Mar 30, 2026, 4:00 PM EDT
2.550
0.00 (0.00%)
After-hours: Mar 30, 2026, 5:34 PM EDT
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.50 | 2.54 | 2.43 | 2.55 | - | -2.67% | 125 |
| Mar 27, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 7.82% | 4,201 |
| Mar 26, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.10% | 577 |
| Mar 25, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -2.46% | 649 |
| Mar 24, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -3.56% | 676 |
| Mar 23, 2026 | 2.50 | 2.53 | 2.49 | 2.53 | 2.53 | -1.17% | 2,078 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | 2,451 |
| Mar 19, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.40% | 1,833 |
| Mar 18, 2026 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | 0.28% | 2,449 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | 0.08% | 8,735 |
| Mar 16, 2026 | 2.36 | 2.52 | 2.36 | 2.50 | 2.50 | 7.34% | 4,267 |
| Mar 13, 2026 | 2.41 | 2.45 | 2.33 | 2.33 | 2.33 | -3.32% | 47,122 |
| Mar 12, 2026 | 2.58 | 2.72 | 2.27 | 2.41 | 2.41 | -5.86% | 34,132 |
| Mar 11, 2026 | 2.16 | 2.63 | 2.16 | 2.56 | 2.56 | 16.36% | 13,039 |
| Mar 10, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 4.76% | 2,666 |
| Mar 9, 2026 | 2.27 | 2.27 | 2.06 | 2.10 | 2.10 | 1.94% | 1,616 |
| Mar 6, 2026 | 2.17 | 2.22 | 2.03 | 2.06 | 2.06 | -8.04% | 4,688 |
| Mar 5, 2026 | 2.15 | 2.27 | 2.02 | 2.24 | 2.24 | 1.04% | 6,767 |
| Mar 4, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | 1.19% | 613 |
| Mar 3, 2026 | 2.22 | 2.26 | 2.18 | 2.19 | 2.19 | -4.74% | 4,247 |
| Mar 2, 2026 | 2.20 | 2.32 | 2.19 | 2.30 | 2.30 | 2.22% | 5,565 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 286 |
| Feb 26, 2026 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 1,396 |
| Feb 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.39% | 1,097 |
| Feb 20, 2026 | 2.37 | 2.37 | 2.24 | 2.31 | 2.31 | 2.90% | 2,469 |
| Feb 19, 2026 | 2.31 | 2.36 | 2.24 | 2.24 | 2.24 | 3.23% | 7,366 |
| Feb 18, 2026 | 2.32 | 2.33 | 2.16 | 2.17 | 2.17 | -6.47% | 8,639 |
| Feb 17, 2026 | 2.25 | 2.32 | 2.23 | 2.32 | 2.32 | 6.91% | 968 |
| Feb 13, 2026 | 2.20 | 2.27 | 2.16 | 2.17 | 2.17 | -3.13% | 2,933 |
| Feb 12, 2026 | 2.23 | 2.38 | 2.20 | 2.24 | 2.24 | - | 9,366 |
| Feb 11, 2026 | 2.17 | 2.32 | 2.14 | 2.24 | 2.24 | -3.03% | 8,099 |
| Feb 10, 2026 | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | 0.87% | 2,219 |
| Feb 9, 2026 | 2.19 | 2.29 | 2.14 | 2.29 | 2.29 | 4.09% | 2,118 |
| Feb 6, 2026 | 2.19 | 2.32 | 2.14 | 2.20 | 2.20 | -0.45% | 4,846 |
| Feb 5, 2026 | 2.23 | 2.36 | 2.09 | 2.21 | 2.21 | -1.78% | 10,636 |
| Feb 4, 2026 | 2.24 | 2.36 | 2.24 | 2.25 | 2.25 | -4.26% | 7,225 |
| Feb 3, 2026 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 3.98% | 4,844 |
| Feb 2, 2026 | 2.18 | 2.33 | 2.18 | 2.26 | 2.26 | - | 11,469 |
| Jan 30, 2026 | 2.08 | 2.71 | 2.08 | 2.26 | 2.26 | 11.88% | 108,419 |
| Jan 29, 2026 | 2.18 | 2.28 | 2.02 | 2.02 | 2.02 | -14.41% | 16,584 |
| Jan 28, 2026 | 2.32 | 2.42 | 2.21 | 2.36 | 2.36 | 6.79% | 130,148 |
| Jan 27, 2026 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | 0.45% | 767 |
| Jan 26, 2026 | 2.21 | 2.38 | 2.17 | 2.20 | 2.20 | 5.77% | 15,171 |
| Jan 23, 2026 | 2.14 | 2.22 | 2.07 | 2.08 | 2.08 | 0.48% | 12,005 |
| Jan 22, 2026 | 2.10 | 2.10 | 2.05 | 2.07 | 2.07 | -1.43% | 1,782 |
| Jan 21, 2026 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -0.47% | 2,293 |
| Jan 20, 2026 | 2.03 | 2.19 | 2.00 | 2.11 | 2.11 | -4.09% | 12,611 |
| Jan 16, 2026 | 2.06 | 2.22 | 2.06 | 2.20 | 2.20 | 3.29% | 16,855 |
| Jan 15, 2026 | 2.00 | 2.23 | 2.00 | 2.13 | 2.13 | 2.40% | 22,824 |
| Jan 14, 2026 | 2.05 | 2.27 | 2.05 | 2.08 | 2.08 | -2.80% | 14,659 |