Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
3.000
0.00 (0.00%)
Aug 24, 2026, 12:45 PM EDT - Market open
Pinnacle Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.91 | 3.12 | 2.91 | 3.00 | - | - | 72 |
| Aug 21, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 1,058 |
| Aug 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 424 |
| 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% | 3,091 |
| Aug 14, 2026 | 2.88 | 3.05 | 2.48 | 3.02 | 3.02 | 5.04% | 12,458 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.70 | 2.88 | 2.88 | 0.88% | 9,329 |
| Aug 11, 2026 | 2.59 | 2.95 | 2.43 | 2.85 | 2.85 | 18.26% | 15,616 |
| Aug 10, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.03% | 1,871 |
| Aug 7, 2026 | 2.59 | 2.68 | 2.34 | 2.46 | 2.46 | 4.46% | 4,938 |
| Aug 6, 2026 | 2.40 | 2.96 | 2.15 | 2.36 | 2.36 | 10.04% | 34,333 |
| Aug 5, 2026 | 2.30 | 2.47 | 2.14 | 2.14 | 2.14 | -4.67% | 6,867 |
| Aug 4, 2026 | 2.14 | 2.37 | 2.05 | 2.25 | 2.25 | -9.84% | 14,082 |
| Aug 3, 2026 | 2.79 | 4.92 | 2.05 | 2.49 | 2.49 | -1.97% | 252,491 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -18.33% | 312 |
| Jul 30, 2026 | 3.11 | 3.11 | 2.83 | 3.11 | 3.11 | - | 932 |
| Jul 29, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | 563 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -4.48% | 1,068 |
| Jul 27, 2026 | 3.45 | 3.45 | 3.01 | 3.35 | 3.35 | -1.47% | 1,067 |
| Jul 24, 2026 | 3.04 | 3.42 | 3.04 | 3.40 | 3.40 | 9.32% | 652 |
| Jul 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -12.14% | 539 |
| Jul 22, 2026 | 3.47 | 3.65 | 3.47 | 3.54 | 3.54 | 0.28% | 2,551 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.53 | 3.53 | 3.53 | 6.01% | 2,629 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.23 | 3.33 | 3.33 | -1.48% | 2,580 |
| Jul 16, 2026 | 3.50 | 3.51 | 3.38 | 3.38 | 3.38 | -8.65% | 1,703 |
| Jul 15, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 4.77% | 2,374 |
| Jul 14, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -4.17% | 368 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.10% | 355 |
| Jul 10, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.54 | -5.35% | 460 |
| Jul 7, 2026 | 3.52 | 3.74 | 3.52 | 3.74 | 3.74 | 0.81% | 1,219 |
| Jul 6, 2026 | 3.60 | 3.90 | 3.60 | 3.71 | 3.71 | 5.40% | 818 |
| Jul 2, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | -6.26% | 1,634 |
| Jul 1, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.13% | 541 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -2.62% | 962 |
| Jun 29, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.34% | 754 |
| Jun 26, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -3.74% | 1,160 |
| Jun 24, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | -3.86% | 1,105 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.63 | 3.89 | 3.89 | 7.46% | 831 |
| Jun 22, 2026 | 3.85 | 3.94 | 3.62 | 3.62 | 3.62 | -3.72% | 3,846 |
| Jun 18, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | 2.17% | 958 |
| Jun 17, 2026 | 3.74 | 3.85 | 3.68 | 3.68 | 3.68 | -1.19% | 5,482 |
| Jun 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.72 | -0.55% | 673 |
| Jun 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | 450 |
| Jun 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | 536 |
| Jun 11, 2026 | 3.70 | 3.97 | 3.70 | 3.76 | 3.75 | 0.80% | 1,564 |
| Jun 10, 2026 | 3.62 | 3.73 | 3.62 | 3.73 | 3.73 | -1.97% | 603 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 379 |
| Jun 5, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 5.81% | 8,156 |
| Jun 4, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -1.76% | 1,083 |
| Jun 3, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -0.78% | 3,175 |