Pinnacle Food Group Limited (PFAI)
NASDAQ: PFAI · Real-Time Price · USD
3.600
-0.140 (-3.74%)
At close: Jun 26, 2026, 4:00 PM EDT
3.785
+0.185 (5.14%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Pinnacle Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | - | 2,306 |
| Apr 21, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 0.76% | 5,134 |
| Apr 20, 2026 | 3.88 | 3.95 | 3.87 | 3.95 | 3.95 | 2.33% | 1,150 |
| Apr 17, 2026 | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | -1.28% | 1,506 |
| Apr 16, 2026 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 3,012 |
| Apr 15, 2026 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | 1.04% | 1,792 |
| Apr 14, 2026 | 3.87 | 3.95 | 3.85 | 3.86 | 3.86 | -0.26% | 3,318 |
| Apr 13, 2026 | 3.74 | 4.10 | 3.74 | 3.87 | 3.87 | 0.39% | 19,351 |
| Apr 10, 2026 | 3.65 | 3.87 | 3.65 | 3.86 | 3.86 | 6.79% | 5,061 |
| Apr 9, 2026 | 3.60 | 3.76 | 3.60 | 3.61 | 3.61 | -2.96% | 3,623 |
| Apr 8, 2026 | 3.90 | 3.90 | 3.52 | 3.72 | 3.72 | -2.62% | 5,124 |
| Apr 7, 2026 | 3.66 | 4.07 | 3.61 | 3.82 | 3.82 | 5.52% | 17,995 |
| Apr 6, 2026 | 3.35 | 4.00 | 3.35 | 3.62 | 3.62 | 8.06% | 28,270 |
| Apr 2, 2026 | 3.25 | 3.41 | 3.12 | 3.35 | 3.35 | -1.76% | 5,053 |
| Apr 1, 2026 | 2.81 | 3.45 | 2.79 | 3.41 | 3.41 | 18.40% | 13,591 |
| Mar 31, 2026 | 2.48 | 2.89 | 2.47 | 2.88 | 2.88 | 12.94% | 31,457 |
| Mar 30, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -2.67% | 544 |
| Mar 27, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 7.82% | 4,377 |
| Mar 26, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 2.10% | 577 |
| Mar 25, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -2.46% | 649 |
| Mar 24, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -3.56% | 1,406 |
| Mar 23, 2026 | 2.50 | 2.53 | 2.49 | 2.53 | 2.53 | -1.17% | 2,078 |
| Mar 20, 2026 | 2.58 | 2.58 | 2.50 | 2.56 | 2.56 | 2.40% | 2,451 |
| Mar 19, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.40% | 1,833 |
| Mar 18, 2026 | 2.58 | 2.58 | 2.50 | 2.51 | 2.51 | 0.29% | 2,450 |
| Mar 17, 2026 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | 0.06% | 8,735 |
| Mar 16, 2026 | 2.36 | 2.52 | 2.36 | 2.50 | 2.50 | 7.36% | 4,267 |
| Mar 13, 2026 | 2.41 | 2.45 | 2.33 | 2.33 | 2.33 | -3.32% | 47,122 |
| Mar 12, 2026 | 2.58 | 2.72 | 2.27 | 2.41 | 2.41 | -5.86% | 34,352 |
| Mar 11, 2026 | 2.16 | 2.63 | 2.16 | 2.56 | 2.56 | 16.36% | 13,039 |
| Mar 10, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 4.76% | 2,666 |
| Mar 9, 2026 | 2.27 | 2.27 | 2.06 | 2.10 | 2.10 | 1.94% | 1,616 |
| Mar 6, 2026 | 2.17 | 2.22 | 2.03 | 2.06 | 2.06 | -8.04% | 4,688 |
| Mar 5, 2026 | 2.15 | 2.27 | 2.02 | 2.24 | 2.24 | 1.06% | 6,767 |
| Mar 4, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | 1.15% | 613 |
| Mar 3, 2026 | 2.22 | 2.26 | 2.18 | 2.19 | 2.19 | -4.73% | 4,247 |
| Mar 2, 2026 | 2.20 | 2.32 | 2.19 | 2.30 | 2.30 | 2.22% | 5,565 |
| Feb 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.35% | 286 |
| Feb 26, 2026 | 2.20 | 2.25 | 2.20 | 2.22 | 2.22 | -1.33% | 1,504 |
| Feb 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.39% | 1,597 |
| Feb 20, 2026 | 2.37 | 2.37 | 2.24 | 2.31 | 2.31 | 2.90% | 2,469 |
| Feb 19, 2026 | 2.31 | 2.36 | 2.24 | 2.24 | 2.24 | 3.23% | 7,371 |
| Feb 18, 2026 | 2.32 | 2.33 | 2.16 | 2.17 | 2.17 | -6.47% | 8,679 |
| Feb 17, 2026 | 2.25 | 2.32 | 2.23 | 2.32 | 2.32 | 6.91% | 968 |
| Feb 13, 2026 | 2.20 | 2.27 | 2.16 | 2.17 | 2.17 | -3.13% | 2,955 |
| Feb 12, 2026 | 2.23 | 2.38 | 2.20 | 2.24 | 2.24 | - | 9,366 |
| Feb 11, 2026 | 2.17 | 2.32 | 2.14 | 2.24 | 2.24 | -3.03% | 8,101 |
| Feb 10, 2026 | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | 0.87% | 2,219 |
| Feb 9, 2026 | 2.19 | 2.29 | 2.14 | 2.29 | 2.29 | 4.09% | 2,118 |
| Feb 6, 2026 | 2.19 | 2.32 | 2.14 | 2.20 | 2.20 | -0.45% | 4,876 |
| Feb 5, 2026 | 2.23 | 2.36 | 2.09 | 2.21 | 2.21 | -1.78% | 10,640 |
| Feb 4, 2026 | 2.24 | 2.36 | 2.24 | 2.25 | 2.25 | -4.26% | 7,225 |
| Feb 3, 2026 | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | 3.98% | 5,000 |
| Feb 2, 2026 | 2.18 | 2.33 | 2.18 | 2.26 | 2.26 | - | 11,471 |
| Jan 30, 2026 | 2.08 | 2.71 | 2.08 | 2.26 | 2.26 | 11.88% | 108,929 |
| Jan 29, 2026 | 2.18 | 2.28 | 2.02 | 2.02 | 2.02 | -14.41% | 16,727 |
| Jan 28, 2026 | 2.32 | 2.42 | 2.21 | 2.36 | 2.36 | 6.79% | 131,176 |
| Jan 27, 2026 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | 0.45% | 787 |
| Jan 26, 2026 | 2.21 | 2.38 | 2.17 | 2.20 | 2.20 | 5.77% | 15,348 |