Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.980
-0.026 (-0.86%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Pinnacle Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.02 | 3.02 | 2.43 | 3.01 | 3.01 | 13.45% | 1,255 |
| Sep 9, 2026 | 2.79 | 2.80 | 2.65 | 2.65 | 2.65 | -1.49% | 2,026 |
| Sep 4, 2026 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | -10.63% | 2,450 |
| Sep 3, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | 696 |
| 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 |
| Aug 14, 2026 | 2.88 | 3.05 | 2.48 | 3.02 | 3.02 | 5.04% | 12,617 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.70 | 2.88 | 2.88 | 0.88% | 9,334 |
| Aug 11, 2026 | 2.59 | 2.95 | 2.43 | 2.85 | 2.85 | 18.26% | 16,212 |
| 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% | 6,869 |
| Aug 4, 2026 | 2.14 | 2.37 | 2.05 | 2.25 | 2.25 | -9.84% | 14,124 |
| Aug 3, 2026 | 2.79 | 4.92 | 2.05 | 2.49 | 2.49 | -1.97% | 255,131 |
| Jul 31, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -18.33% | 323 |
| Jul 30, 2026 | 3.11 | 3.11 | 2.83 | 3.11 | 3.11 | - | 942 |
| 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% | 1,237 |
| 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% | 654 |
| 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% | 2,552 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.53 | 3.53 | 3.53 | 6.01% | 2,630 |
| Jul 17, 2026 | 3.38 | 3.38 | 3.23 | 3.33 | 3.33 | -1.48% | 2,584 |
| 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% | 2,646 |
| 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% | 627 |
| Jun 30, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | -2.62% | 965 |
| 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% | 3,848 |
| 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% | 685 |