Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
3.410
-0.250 (-6.83%)
At close: Oct 23, 2026, 4:00 PM EDT
3.200
-0.210 (-6.16%)
After-hours: Oct 23, 2026, 7:59 PM EDT
Pinnacle Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.63 | 3.65 | 3.41 | 3.41 | 3.41 | -6.83% | 7,758 |
| Oct 22, 2026 | 3.62 | 3.94 | 3.59 | 3.66 | 3.66 | 1.10% | 19,014 |
| Oct 21, 2026 | 4.43 | 4.47 | 3.62 | 3.62 | 3.62 | -20.96% | 109,673 |
| 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 |
| 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 |