Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.250
-0.110 (-4.66%)
Jun 26, 2025, 4:00 PM - Market closed

Pinnacle Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20252.362.372.132.252.25-4.66%15,199
Jun 25, 20252.312.492.152.362.362.16%15,774
Jun 24, 20252.662.662.202.312.31-13.81%29,546
Jun 23, 20252.502.682.502.682.686.14%4,104
Jun 20, 20252.432.532.432.532.534.34%2,995
Jun 18, 20252.382.462.372.422.424.31%5,035
Jun 17, 20252.412.592.162.322.32-0.43%21,214
Jun 16, 20252.522.701.902.332.33-7.17%29,756
Jun 13, 20252.612.702.502.512.51-6.73%2,621
Jun 12, 20252.642.832.402.692.692.32%25,232
Jun 11, 20252.512.892.512.632.63-0.75%14,639
Jun 10, 20252.672.812.622.652.65-3.11%6,168
Jun 9, 20252.682.812.512.742.743.21%15,425
Jun 6, 20252.542.752.542.652.65-1.85%5,065
Jun 5, 20252.312.902.312.702.70-0.41%9,593
Jun 4, 20252.662.882.612.712.712.30%11,066
Jun 3, 20252.802.832.042.652.65-1.85%22,647
Jun 2, 20252.182.702.072.702.7017.39%25,727
May 30, 20252.152.302.032.302.307.98%39,676
May 29, 20252.622.691.702.132.13-17.44%103,777
May 28, 20253.103.162.582.582.58-17.31%22,712
May 27, 20253.203.303.053.123.12-4.00%14,685
May 23, 20253.163.393.033.253.252.85%30,760
May 22, 20253.133.403.113.163.163.61%32,885
May 21, 20253.093.253.053.053.05-3.02%4,901
May 20, 20253.053.283.053.153.152.01%8,120
May 19, 20253.213.303.083.083.08-4.55%1,084
May 16, 20253.053.393.053.233.23-5,893
May 15, 20253.083.243.053.233.231.89%12,073
May 14, 20253.063.343.063.173.17-1.55%7,449
May 13, 20253.253.343.053.223.221.64%19,892
May 12, 20253.193.293.103.173.171.25%9,446
May 9, 20253.103.503.103.133.13-4.60%16,341
May 8, 20253.253.533.173.283.283.47%55,854
May 7, 20253.073.253.053.173.172.26%19,645
May 6, 20253.033.193.033.103.101.87%17,531
May 5, 20253.113.133.033.043.04-4.31%10,359
May 2, 20253.203.253.183.183.180.95%8,874
May 1, 20253.153.243.153.153.15-0.94%5,813
Apr 30, 20253.153.243.043.183.182.25%29,848
Apr 29, 20253.043.163.043.113.11-18,797
Apr 28, 20253.023.163.023.113.112.98%11,223
Apr 25, 20253.073.233.023.023.02-3.05%43,052
Apr 24, 20253.153.333.003.123.12-2.96%95,853
Apr 23, 20253.253.453.103.213.21-4.18%182,827