Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
1.818
+0.108 (6.32%)
At close: Aug 29, 2025, 4:00 PM
1.780
-0.038 (-2.10%)
After-hours: Aug 29, 2025, 4:21 PM EDT
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |