Skip to main content
Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
4.100
+0.090 (2.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Pinnacle Food Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264.004.103.934.104.102.24%51,078
Apr 24, 20263.924.103.924.014.010.75%2,801
Apr 23, 20263.953.983.943.983.98-3,538
Apr 22, 20263.883.983.883.983.98-1,764
Apr 21, 20263.933.983.933.983.980.76%5,134
Apr 20, 20263.883.953.873.953.952.33%1,150
Apr 17, 20263.913.913.823.863.86-1.28%1,506
Apr 16, 20263.903.933.873.913.910.26%2,943
Apr 15, 20263.963.963.863.903.901.04%1,782
Apr 14, 20263.873.953.853.863.86-0.26%3,082
Apr 13, 20263.744.103.743.873.870.39%19,341
Apr 10, 20263.653.873.653.863.866.79%5,053
Apr 9, 20263.603.763.603.613.61-2.96%3,623
Apr 8, 20263.903.903.523.723.72-2.62%5,122
Apr 7, 20263.664.073.613.823.825.52%17,975
Apr 6, 20263.354.003.353.623.628.06%28,180
Apr 2, 20263.253.413.123.353.35-1.76%5,053
Apr 1, 20262.813.452.793.413.4118.40%10,087
Mar 31, 20262.482.892.472.882.8812.94%31,454
Mar 30, 20262.552.552.552.552.55-2.67%544
Mar 27, 20262.602.622.602.622.627.82%4,201
Mar 26, 20262.432.432.432.432.432.10%577
Mar 25, 20262.422.422.382.382.38-2.46%649
Mar 24, 20262.452.452.442.442.44-3.56%676
Mar 23, 20262.502.532.492.532.53-1.17%2,078
Mar 20, 20262.582.582.502.562.562.40%2,451
Mar 19, 20262.552.552.502.502.50-0.40%1,833
Mar 18, 20262.582.582.502.512.510.28%2,449
Mar 17, 20262.622.622.502.502.500.08%8,735
Mar 16, 20262.362.522.362.502.507.34%4,267
Mar 13, 20262.412.452.332.332.33-3.32%47,122
Mar 12, 20262.582.722.272.412.41-5.86%34,132
Mar 11, 20262.162.632.162.562.5616.36%13,039
Mar 10, 20262.102.212.102.202.204.76%2,666
Mar 9, 20262.272.272.062.102.101.94%1,616
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