Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.750
+0.090 (3.38%)
At close: Nov 12, 2026, 4:00 PM EST
2.660
-0.090 (-3.27%)
After-hours: Nov 12, 2026, 7:30 PM EST
Pinnacle Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.65 | 2.88 | 2.65 | 2.75 | 2.75 | 3.38% | 81,795 |
| Nov 11, 2026 | 2.64 | 2.77 | 2.64 | 2.66 | 2.66 | -1.12% | 16,005 |
| Nov 10, 2026 | 2.82 | 2.91 | 2.69 | 2.69 | 2.69 | -5.28% | 21,075 |
| Nov 9, 2026 | 2.80 | 2.98 | 2.80 | 2.84 | 2.84 | 1.43% | 24,457 |
| Nov 6, 2026 | 2.96 | 3.13 | 2.80 | 2.80 | 2.80 | -5.72% | 28,299 |
| Nov 5, 2026 | 3.00 | 3.21 | 2.97 | 2.97 | 2.97 | 0.68% | 55,054 |
| Nov 4, 2026 | 3.55 | 3.58 | 2.95 | 2.95 | 2.95 | -20.70% | 48,269 |
| Nov 3, 2026 | 3.92 | 4.25 | 3.54 | 3.72 | 3.72 | -7.00% | 226,719 |
| Nov 2, 2026 | 3.65 | 4.25 | 3.65 | 4.00 | 4.00 | 9.59% | 34,375 |
| Oct 30, 2026 | 3.69 | 4.06 | 3.60 | 3.65 | 3.65 | -1.08% | 26,927 |
| Oct 29, 2026 | 3.82 | 3.95 | 3.59 | 3.69 | 3.69 | -5.38% | 16,879 |
| Oct 28, 2026 | 3.43 | 4.05 | 3.42 | 3.90 | 3.90 | 9.86% | 145,581 |
| Oct 27, 2026 | 3.35 | 3.67 | 3.20 | 3.55 | 3.55 | 4.41% | 462,549 |
| Oct 26, 2026 | 3.34 | 3.51 | 3.34 | 3.40 | 3.40 | -0.29% | 14,172 |
| Oct 23, 2026 | 3.63 | 3.65 | 3.41 | 3.41 | 3.41 | -6.83% | 8,146 |
| Oct 22, 2026 | 3.62 | 3.94 | 3.59 | 3.66 | 3.66 | 1.10% | 19,136 |
| Oct 21, 2026 | 4.43 | 4.47 | 3.62 | 3.62 | 3.62 | -20.96% | 110,579 |
| Oct 20, 2026 | 5.00 | 5.00 | 4.58 | 4.58 | 4.58 | -10.20% | 21,196 |
| Oct 19, 2026 | 4.61 | 5.12 | 4.30 | 5.10 | 5.10 | 5.15% | 90,152 |
| Oct 16, 2026 | 4.82 | 4.85 | 4.25 | 4.85 | 4.85 | -1.82% | 132,872 |
| Oct 15, 2026 | 4.77 | 4.96 | 4.61 | 4.94 | 4.94 | 5.11% | 149,627 |
| Oct 14, 2026 | 3.79 | 5.13 | 3.79 | 4.70 | 4.70 | - | 790,352 |
| Oct 13, 2026 | 6.00 | 6.01 | 3.97 | 4.70 | 4.70 | 80.08% | 38,390,771 |
| Oct 12, 2026 | 2.97 | 2.97 | 2.60 | 2.61 | 2.61 | -14.43% | 48,161 |
| Oct 9, 2026 | 4.18 | 4.18 | 3.03 | 3.05 | 3.05 | -27.90% | 136,703 |
| Oct 8, 2026 | 4.30 | 4.64 | 3.56 | 4.23 | 4.23 | -16.57% | 697,548 |
| Oct 7, 2026 | 2.34 | 7.02 | 2.22 | 5.07 | 5.07 | 116.67% | 31,079,637 |
| Oct 6, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -12.93% | 607 |
| Oct 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 6.23% | 641 |
| Oct 2, 2026 | 2.42 | 3.00 | 2.15 | 2.53 | 2.53 | 5.42% | 16,844 |
| Oct 1, 2026 | 2.25 | 2.50 | 2.25 | 2.40 | 2.40 | -13.36% | 4,490 |
| Sep 28, 2026 | 2.97 | 2.97 | 2.77 | 2.77 | 2.77 | -7.36% | 335 |
| Sep 25, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 213 |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 498 |
| Sep 23, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 4.65% | 532 |
| Sep 22, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.02% | 457 |
| Sep 15, 2026 | 2.64 | 3.02 | 2.64 | 2.81 | 2.81 | -6.53% | 1,667 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.43 | 3.01 | 3.01 | 13.45% | 1,260 |
| Sep 9, 2026 | 2.79 | 2.80 | 2.65 | 2.65 | 2.65 | -1.49% | 2,027 |
| Sep 4, 2026 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | -10.63% | 2,451 |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | 747 |
| Sep 1, 2026 | 2.55 | 3.04 | 2.55 | 3.04 | 3.04 | 7.45% | 866 |
| Aug 31, 2026 | 2.40 | 2.88 | 2.40 | 2.83 | 2.83 | -7.24% | 1,591 |
| Aug 27, 2026 | 3.07 | 3.07 | 2.95 | 3.05 | 3.05 | 12.13% | 1,352 |
| Aug 26, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -11.69% | 6,501 |
| Aug 25, 2026 | 2.60 | 3.10 | 2.40 | 3.08 | 3.08 | 2.67% | 1,791 |
| Aug 21, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 1,063 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 454 |
| Aug 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.58% | 248 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.79 | 2.86 | 2.86 | -5.28% | 3,093 |