Pinnacle Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	3.93	3.98	3.93	3.98	-	0.73%	5,125
Apr 20, 2026	3.88	3.95	3.87	3.95	3.95	2.33%	1,150
Apr 17, 2026	3.91	3.91	3.82	3.86	3.86	-1.28%	1,506
Apr 16, 2026	3.90	3.93	3.87	3.91	3.91	0.26%	2,943
Apr 15, 2026	3.96	3.96	3.86	3.90	3.90	1.04%	1,782
Apr 14, 2026	3.87	3.95	3.85	3.86	3.86	-0.26%	3,082
Apr 13, 2026	3.74	4.10	3.74	3.87	3.87	0.39%	19,341
Apr 10, 2026	3.65	3.87	3.65	3.86	3.86	6.79%	5,053
Apr 9, 2026	3.60	3.76	3.60	3.61	3.61	-2.96%	3,623
Apr 8, 2026	3.90	3.90	3.52	3.72	3.72	-2.62%	5,122
Apr 7, 2026	3.66	4.07	3.61	3.82	3.82	5.52%	17,975
Apr 6, 2026	3.35	4.00	3.35	3.62	3.62	8.06%	28,180
Apr 2, 2026	3.25	3.41	3.12	3.35	3.35	-1.76%	5,053
Apr 1, 2026	2.81	3.45	2.79	3.41	3.41	18.40%	10,087
Mar 31, 2026	2.48	2.89	2.47	2.88	2.88	12.94%	31,454
Mar 30, 2026	2.55	2.55	2.55	2.55	2.55	-2.67%	544
Mar 27, 2026	2.60	2.62	2.60	2.62	2.62	7.82%	4,201
Mar 26, 2026	2.43	2.43	2.43	2.43	2.43	2.10%	577
Mar 25, 2026	2.42	2.42	2.38	2.38	2.38	-2.46%	649
Mar 24, 2026	2.45	2.45	2.44	2.44	2.44	-3.56%	676
Mar 23, 2026	2.50	2.53	2.49	2.53	2.53	-1.17%	2,078
Mar 20, 2026	2.58	2.58	2.50	2.56	2.56	2.40%	2,451
Mar 19, 2026	2.55	2.55	2.50	2.50	2.50	-0.40%	1,833
Mar 18, 2026	2.58	2.58	2.50	2.51	2.51	0.28%	2,449
Mar 17, 2026	2.62	2.62	2.50	2.50	2.50	0.08%	8,735
Mar 16, 2026	2.36	2.52	2.36	2.50	2.50	7.34%	4,267
Mar 13, 2026	2.41	2.45	2.33	2.33	2.33	-3.32%	47,122
Mar 12, 2026	2.58	2.72	2.27	2.41	2.41	-5.86%	34,132
Mar 11, 2026	2.16	2.63	2.16	2.56	2.56	16.36%	13,039
Mar 10, 2026	2.10	2.21	2.10	2.20	2.20	4.76%	2,666
Mar 9, 2026	2.27	2.27	2.06	2.10	2.10	1.94%	1,616
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