Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
1.800
-0.220 (-10.89%)
Jul 18, 2025, 4:00 PM - Market closed
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.80 | 2.00 | 1.75 | 1.80 | - | -10.89% | 73,603 |
| 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 |
| May 27, 2025 | 3.20 | 3.30 | 3.05 | 3.12 | 3.12 | -4.00% | 14,685 |
| May 23, 2025 | 3.16 | 3.39 | 3.03 | 3.25 | 3.25 | 2.85% | 30,760 |
| May 22, 2025 | 3.13 | 3.40 | 3.11 | 3.16 | 3.16 | 3.61% | 32,885 |
| May 21, 2025 | 3.09 | 3.25 | 3.05 | 3.05 | 3.05 | -3.02% | 4,901 |
| May 20, 2025 | 3.05 | 3.28 | 3.05 | 3.15 | 3.15 | 2.01% | 8,120 |
| May 19, 2025 | 3.21 | 3.30 | 3.08 | 3.08 | 3.08 | -4.55% | 1,084 |
| May 16, 2025 | 3.05 | 3.39 | 3.05 | 3.23 | 3.23 | - | 5,893 |
| May 15, 2025 | 3.08 | 3.24 | 3.05 | 3.23 | 3.23 | 1.89% | 12,073 |
| May 14, 2025 | 3.06 | 3.34 | 3.06 | 3.17 | 3.17 | -1.55% | 7,449 |
| May 13, 2025 | 3.25 | 3.34 | 3.05 | 3.22 | 3.22 | 1.64% | 19,892 |
| May 12, 2025 | 3.19 | 3.29 | 3.10 | 3.17 | 3.17 | 1.25% | 9,446 |
| May 9, 2025 | 3.10 | 3.50 | 3.10 | 3.13 | 3.13 | -4.60% | 16,341 |
| May 8, 2025 | 3.25 | 3.53 | 3.17 | 3.28 | 3.28 | 3.47% | 55,854 |
| May 7, 2025 | 3.07 | 3.25 | 3.05 | 3.17 | 3.17 | 2.26% | 19,645 |