Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.100
+0.040 (1.94%)
Mar 9, 2026, 11:22 AM EDT - Market open
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.27 | 2.27 | 2.07 | 2.06 | - | - | 1,142 |
| 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 |
| Jan 13, 2026 | 2.10 | 2.29 | 2.10 | 2.14 | 2.14 | -4.04% | 32,499 |
| Jan 12, 2026 | 2.00 | 2.52 | 2.00 | 2.23 | 2.23 | 6.19% | 62,399 |
| Jan 9, 2026 | 2.14 | 2.27 | 2.09 | 2.10 | 2.10 | -6.67% | 22,869 |
| Jan 8, 2026 | 2.23 | 2.52 | 2.18 | 2.25 | 2.25 | -14.12% | 41,298 |
| Jan 7, 2026 | 2.16 | 2.83 | 2.11 | 2.62 | 2.62 | 17.49% | 121,924 |
| Jan 6, 2026 | 2.11 | 2.23 | 2.10 | 2.23 | 2.23 | 4.21% | 18,721 |
| Jan 5, 2026 | 2.06 | 2.14 | 2.03 | 2.14 | 2.14 | -1.38% | 3,775 |
| Jan 2, 2026 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 4.53% | 1,503 |
| Dec 31, 2025 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 2.77% | 2,000 |
| Dec 30, 2025 | 2.09 | 2.15 | 2.02 | 2.02 | 2.02 | -8.18% | 4,126 |
| Dec 29, 2025 | 2.01 | 2.21 | 2.01 | 2.20 | 2.20 | 6.28% | 11,390 |
| Dec 26, 2025 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | -4.61% | 3,959 |
| Dec 24, 2025 | 2.19 | 2.19 | 2.10 | 2.17 | 2.17 | 6.90% | 9,041 |
| Dec 23, 2025 | 2.16 | 2.16 | 2.03 | 2.03 | 2.03 | -6.45% | 10,470 |
| Dec 22, 2025 | 2.23 | 2.23 | 2.08 | 2.17 | 2.17 | -2.69% | 8,659 |