Pinnacle Acquisition Corporation (PNAQ)
NYSE: PNAQ · Real-Time Price · USD
9.94
+0.13 (1.33%)
Nov 11, 2026, 4:00 PM EST - Market closed
Pinnacle Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.81 | 9.81 | 9.81 | 9.94 | 9.94 | 1.33% | 107 |
| Nov 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - | 107 |
| Nov 9, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.06% | 300,019 |
| Nov 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.80 | 0.25% | 296 |
| Oct 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 157 |
| Oct 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% | 822 |
| Oct 27, 2026 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | - | 7,131 |
| Oct 26, 2026 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | - | 930 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% | 10,217 |
| Oct 21, 2026 | 9.80 | 9.80 | 9.75 | 9.77 | 9.77 | -0.20% | 152,435 |
| Oct 20, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | -0.10% | 1,740 |
| Oct 19, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | - | 153,617 |
| Oct 16, 2026 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -0.10% | 53,344 |
| Oct 15, 2026 | 9.82 | 9.83 | 9.80 | 9.81 | 9.81 | -0.81% | 21,336 |
| Oct 12, 2026 | 9.82 | 9.89 | 9.82 | 9.89 | 9.89 | 0.51% | 1,006 |
| Oct 9, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | - | 266 |
| Oct 8, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% | 122 |
| Oct 7, 2026 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | -0.20% | 2,350 |
| Oct 6, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 5,910 |
| Oct 5, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.31% | 6,311 |
| Oct 2, 2026 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | -0.30% | 9,022 |
| Oct 1, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | - | 54,091 |
| Sep 30, 2026 | 9.84 | 9.87 | 9.84 | 9.85 | 9.85 | - | 961 |
| Sep 29, 2026 | 9.88 | 9.89 | 9.80 | 9.85 | 9.85 | 0.25% | 2,886 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.80 | 9.83 | 9.83 | -1.26% | 6,404 |
| Sep 25, 2026 | 9.80 | 10.00 | 9.80 | 9.95 | 9.95 | -0.50% | 24,831 |
| Sep 24, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.37% | 573 |
| Sep 23, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.37% | 115 |
| Sep 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,277 |
| Sep 21, 2026 | 11.02 | 11.02 | 10.00 | 10.00 | 10.00 | -0.29% | 386 |
| Sep 17, 2026 | 10.05 | 10.05 | 9.96 | 10.03 | 10.03 | -0.21% | 9,563 |
| Sep 16, 2026 | 10.00 | 10.05 | 9.92 | 10.05 | 10.05 | 0.50% | 16,730 |
| Sep 15, 2026 | 10.00 | 10.05 | 9.92 | 10.00 | 10.00 | -0.55% | 6,264 |
| Sep 14, 2026 | 10.00 | 10.39 | 9.94 | 10.06 | 10.06 | 0.05% | 4,592 |
| Sep 11, 2026 | 10.47 | 10.47 | 10.05 | 10.05 | 10.05 | 0.80% | 648,728 |
| Sep 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% | 674 |
| Sep 9, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.20% | 1,136 |
| Sep 8, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | -0.20% | 1,673 |
| Sep 4, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | - | 15,865 |
| Sep 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.50% | 292 |
| Sep 2, 2026 | 10.00 | 10.00 | 9.94 | 9.97 | 9.97 | -0.30% | 33,215 |
| Sep 1, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 0.50% | 511 |
| Aug 31, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 479 |
| Aug 28, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 50,096 |
| Aug 26, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.40% | 656 |
| Aug 25, 2026 | 9.92 | 9.95 | 9.92 | 9.92 | 9.92 | -0.30% | 5,419 |
| Aug 21, 2026 | 9.82 | 10.00 | 9.82 | 9.95 | 9.95 | 0.10% | 3,653 |
| Aug 20, 2026 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 906 |
| Aug 19, 2026 | 9.93 | 9.96 | 9.92 | 9.92 | 9.92 | -0.21% | 30,335 |
| Aug 18, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 0.01% | 2,853 |