Pinnacle Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.25	2.25	2.23	2.23	2.23	-	1,267
Dec 18, 2025	2.19	2.23	2.19	2.23	2.23	0.90%	972
Dec 17, 2025	2.21	2.31	2.20	2.21	2.21	-	2,367
Dec 16, 2025	2.24	2.35	2.21	2.21	2.21	-0.90%	2,676
Dec 15, 2025	2.21	2.31	2.20	2.23	2.23	-3.04%	8,499
Dec 12, 2025	2.40	2.40	2.30	2.30	2.30	0.88%	4,901
Dec 11, 2025	2.34	2.39	2.28	2.28	2.28	-1.43%	13,126
Dec 10, 2025	2.32	2.34	2.30	2.31	2.31	0.57%	4,125
Dec 9, 2025	2.36	2.38	2.27	2.30	2.30	-1.29%	4,725
Dec 8, 2025	2.38	2.41	2.31	2.33	2.33	-1.56%	7,752
Dec 5, 2025	2.27	2.37	2.27	2.37	2.37	3.82%	7,310
Dec 4, 2025	2.37	2.37	2.27	2.28	2.28	1.11%	5,853
Dec 3, 2025	2.32	2.32	2.26	2.26	2.26	0.67%	511
Dec 2, 2025	2.23	2.29	2.23	2.24	2.24	-1.32%	1,587
Dec 1, 2025	2.33	2.35	2.25	2.27	2.27	-2.58%	6,819
Nov 28, 2025	2.35	2.38	2.33	2.33	2.33	-0.85%	1,664
Nov 26, 2025	2.30	2.41	2.30	2.35	2.35	-2.49%	12,860
Nov 25, 2025	2.36	2.42	2.33	2.41	2.41	2.12%	4,874
Nov 24, 2025	2.29	2.42	2.29	2.36	2.36	-	5,796
Nov 21, 2025	2.31	2.41	2.30	2.36	2.36	0.85%	16,550
Nov 20, 2025	2.37	2.52	2.31	2.34	2.34	-1.68%	7,825
Nov 19, 2025	2.31	2.41	2.24	2.38	2.38	3.03%	17,926
Nov 18, 2025	2.41	2.41	2.31	2.31	2.31	-4.55%	4,724
Nov 17, 2025	2.49	2.52	2.30	2.42	2.42	-4.72%	24,157
Nov 14, 2025	2.57	2.68	2.54	2.54	2.54	-0.78%	18,081
Nov 13, 2025	2.76	2.76	2.51	2.56	2.56	-8.57%	25,349
Nov 12, 2025	2.62	2.86	2.58	2.80	2.80	7.28%	16,512
Nov 11, 2025	2.40	2.62	2.40	2.61	2.61	6.97%	28,418
Nov 10, 2025	2.38	2.67	2.34	2.44	2.44	-	10,178
Nov 7, 2025	2.45	2.57	2.20	2.44	2.44	-6.51%	25,540
Nov 6, 2025	2.60	2.77	2.58	2.61	2.61	-2.61%	20,634
Nov 5, 2025	2.65	2.69	2.59	2.68	2.68	-0.74%	9,418
Nov 4, 2025	2.63	2.76	2.63	2.70	2.70	-0.74%	5,476
Nov 3, 2025	2.61	2.82	2.61	2.72	2.72	2.26%	24,052
Oct 31, 2025	2.70	2.80	2.50	2.66	2.66	-3.27%	23,933
Oct 30, 2025	2.74	2.88	2.71	2.75	2.75	-1.79%	12,533
Oct 29, 2025	2.76	2.83	2.74	2.80	2.80	-0.71%	29,957
Oct 28, 2025	2.80	2.86	2.80	2.82	2.82	-0.70%	13,228
Oct 27, 2025	2.89	2.95	2.82	2.84	2.84	-3.07%	13,310
Oct 24, 2025	3.00	3.08	2.83	2.93	2.93	-2.66%	40,591
Oct 23, 2025	3.06	3.27	3.00	3.01	3.01	-2.59%	48,575
Oct 22, 2025	3.26	3.58	3.09	3.09	3.09	-8.58%	82,920
Oct 21, 2025	3.76	4.02	3.38	3.38	3.38	-11.29%	155,477