Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
3.531
-0.154 (-4.17%)
Jul 14, 2026, 4:00 PM EDT - Market closed
Pinnacle Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.80 | 3.86 | 3.69 | 3.83 | 3.83 | -0.78% | 3,373 |
| Jun 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | 918 |
| May 28, 2026 | 3.65 | 3.95 | 3.65 | 3.89 | 3.89 | -1.52% | 2,974 |
| May 27, 2026 | 3.83 | 3.95 | 3.80 | 3.95 | 3.95 | -1.00% | 1,713 |
| May 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 6.12% | 830 |
| May 22, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | -3.59% | 1,853 |
| May 21, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | -0.26% | 2,456 |
| May 20, 2026 | 3.86 | 3.91 | 3.64 | 3.91 | 3.91 | -0.58% | 1,007 |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.44% | 1,915 |
| May 18, 2026 | 3.55 | 3.95 | 3.55 | 3.95 | 3.95 | -1.25% | 2,846 |
| May 15, 2026 | 3.75 | 4.17 | 3.70 | 4.00 | 4.00 | 6.95% | 4,811 |
| May 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 172 |
| May 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | 380 |
| May 12, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -0.27% | 2,159 |
| May 11, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -8.39% | 5,332 |
| May 8, 2026 | 3.70 | 4.05 | 3.70 | 4.05 | 4.05 | 0.74% | 423 |
| May 7, 2026 | 3.85 | 4.10 | 3.85 | 4.02 | 4.02 | 3.88% | 10,772 |
| May 6, 2026 | 3.74 | 3.87 | 3.72 | 3.87 | 3.87 | 2.38% | 926 |
| May 5, 2026 | 3.82 | 4.07 | 3.62 | 3.78 | 3.78 | -1.26% | 5,792 |
| May 4, 2026 | 3.75 | 3.84 | 3.70 | 3.83 | 3.83 | 1.55% | 2,803 |
| May 1, 2026 | 3.85 | 3.85 | 3.63 | 3.77 | 3.77 | 1.21% | 2,506 |
| Apr 30, 2026 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | -4.73% | 734 |
| Apr 29, 2026 | 3.70 | 3.96 | 3.50 | 3.91 | 3.91 | -4.63% | 5,646 |
| Apr 27, 2026 | 4.00 | 4.10 | 3.93 | 4.10 | 4.10 | 2.24% | 51,078 |
| Apr 24, 2026 | 3.92 | 4.10 | 3.92 | 4.01 | 4.01 | 0.75% | 2,801 |
| Apr 23, 2026 | 3.95 | 3.98 | 3.94 | 3.98 | 3.98 | - | 3,538 |