Skip to main content
Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
2.260
+0.200 (9.71%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Pinnacle Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.272.272.062.22-7.77%1,227
Mar 6, 20262.172.222.032.062.06-8.04%4,688
Mar 5, 20262.152.272.022.242.241.04%6,767
Mar 4, 20262.262.262.222.222.221.19%613
Mar 3, 20262.222.262.182.192.19-4.74%4,247
Mar 2, 20262.202.322.192.302.302.22%5,565
Feb 27, 20262.252.252.252.252.251.35%286
Feb 26, 20262.202.252.202.222.22-1.33%1,396
Feb 23, 20262.252.252.252.252.25-2.39%1,097
Feb 20, 20262.372.372.242.312.312.90%2,469
Feb 19, 20262.312.362.242.242.243.23%7,366
Feb 18, 20262.322.332.162.172.17-6.47%8,639
Feb 17, 20262.252.322.232.322.326.91%968
Feb 13, 20262.202.272.162.172.17-3.13%2,933
Feb 12, 20262.232.382.202.242.24-9,366
Feb 11, 20262.172.322.142.242.24-3.03%8,099
Feb 10, 20262.242.322.242.312.310.87%2,219
Feb 9, 20262.192.292.142.292.294.09%2,118
Feb 6, 20262.192.322.142.202.20-0.45%4,846
Feb 5, 20262.232.362.092.212.21-1.78%10,636
Feb 4, 20262.242.362.242.252.25-4.26%7,225
Feb 3, 20262.322.352.322.352.353.98%4,844
Feb 2, 20262.182.332.182.262.26-11,469
Jan 30, 20262.082.712.082.262.2611.88%108,419
Jan 29, 20262.182.282.022.022.02-14.41%16,584
Jan 28, 20262.322.422.212.362.366.79%130,148
Jan 27, 20262.302.302.212.212.210.45%767
Jan 26, 20262.212.382.172.202.205.77%15,171
Jan 23, 20262.142.222.072.082.080.48%12,005
Jan 22, 20262.102.102.052.072.07-1.43%1,782
Jan 21, 20262.182.182.102.102.10-0.47%2,293
Jan 20, 20262.032.192.002.112.11-4.09%12,611
Jan 16, 20262.062.222.062.202.203.29%16,855
Jan 15, 20262.002.232.002.132.132.40%22,824
Jan 14, 20262.052.272.052.082.08-2.80%14,659
Jan 13, 20262.102.292.102.142.14-4.04%32,499
Jan 12, 20262.002.522.002.232.236.19%62,399
Jan 9, 20262.142.272.092.102.10-6.67%22,869
Jan 8, 20262.232.522.182.252.25-14.12%41,298
Jan 7, 20262.162.832.112.622.6217.49%121,924
Jan 6, 20262.112.232.102.232.234.21%18,721
Jan 5, 20262.062.142.032.142.14-1.38%3,775
Jan 2, 20262.122.172.112.172.174.53%1,503
Dec 31, 20252.052.112.052.082.082.77%2,000
Dec 30, 20252.092.152.022.022.02-8.18%4,126
Dec 29, 20252.012.212.012.202.206.28%11,390
Dec 26, 20252.012.092.012.072.07-4.61%3,959
Dec 24, 20252.192.192.102.172.176.90%9,041
Dec 23, 20252.162.162.032.032.03-6.45%10,470
Dec 22, 20252.232.232.082.172.17-2.69%8,659
Dec 19, 20252.252.252.232.232.23-1,267
Dec 18, 20252.192.232.192.232.230.90%972
Dec 17, 20252.212.312.202.212.21-2,367
Dec 16, 20252.242.352.212.212.21-0.90%2,676
Dec 15, 20252.212.312.202.232.23-3.04%8,499
Dec 12, 20252.402.402.302.302.300.88%4,901
Dec 11, 20252.342.392.282.282.28-1.43%13,126
Dec 10, 20252.322.342.302.312.310.57%4,125
Dec 9, 20252.362.382.272.302.30-1.29%4,725
Dec 8, 20252.382.412.312.332.33-1.56%7,752
Dec 5, 20252.272.372.272.372.373.82%7,310
Dec 4, 20252.372.372.272.282.281.11%5,853
Dec 3, 20252.322.322.262.262.260.67%511
Dec 2, 20252.232.292.232.242.24-1.32%1,587
Dec 1, 20252.332.352.252.272.27-2.58%6,819
Nov 28, 20252.352.382.332.332.33-0.85%1,664
Nov 26, 20252.302.412.302.352.35-2.49%12,860
Nov 25, 20252.362.422.332.412.412.12%4,874
Nov 24, 20252.292.422.292.362.36-5,796
Nov 21, 20252.312.412.302.362.360.85%16,550
Nov 20, 20252.372.522.312.342.34-1.68%7,825
Nov 19, 20252.312.412.242.382.383.03%17,926
Nov 18, 20252.412.412.312.312.31-4.55%4,724
Nov 17, 20252.492.522.302.422.42-4.72%24,157
Nov 14, 20252.572.682.542.542.54-0.78%18,081
Nov 13, 20252.762.762.512.562.56-8.57%25,349
Nov 12, 20252.622.862.582.802.807.28%16,512
Nov 11, 20252.402.622.402.612.616.97%28,418
Nov 10, 20252.382.672.342.442.44-10,178
Nov 7, 20252.452.572.202.442.44-6.51%25,540
Nov 6, 20252.602.772.582.612.61-2.61%20,634
Nov 5, 20252.652.692.592.682.68-0.74%9,418
Nov 4, 20252.632.762.632.702.70-0.74%5,476
Nov 3, 20252.612.822.612.722.722.26%24,052
Oct 31, 20252.702.802.502.662.66-3.27%23,933
Oct 30, 20252.742.882.712.752.75-1.79%12,533
Oct 29, 20252.762.832.742.802.80-0.71%29,957
Oct 28, 20252.802.862.802.822.82-0.70%13,228
Oct 27, 20252.892.952.822.842.84-3.07%13,310
Oct 24, 20253.003.082.832.932.93-2.66%40,591
Oct 23, 20253.063.273.003.013.01-2.59%48,575
Oct 22, 20253.263.583.093.093.09-8.58%82,920
Oct 21, 20253.764.023.383.383.38-11.29%155,477
Oct 20, 20253.624.363.623.813.815.25%327,445
Oct 17, 20253.023.833.023.623.621.97%254,281
Oct 16, 20253.264.103.213.553.55-22.32%1,040,228
Oct 15, 20253.434.933.014.574.57139.27%63,248,700
Oct 14, 20251.921.971.901.911.91-4.02%2,006,368
Oct 13, 20252.042.041.951.991.993.65%5,919
Oct 10, 20252.032.031.921.921.92-12,558