Pinnacle Food Group Limited Class A PFAI
NASDAQ · United States · Producer Manufacturing
$2.50-0.27 (-9.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.77 | 0.00% | $2.77 | $2.77 | $2.77 | 0 |
| 2026-09-29 | $2.77 | 0.00% | $2.77 | $2.77 | $2.77 | 0 |
| 2026-09-28 | $2.77 | -7.36% | $2.97 | $2.97 | $2.77 | 300 |
| 2026-09-25 | $2.99 | -0.33% | $2.99 | $2.99 | $2.99 | 200 |
| 2026-09-24 | $3.00 | 0.00% | $3.00 | $3.00 | $3.00 | 500 |
| 2026-09-23 | $3.00 | +4.64% | $2.96 | $3.00 | $2.96 | 500 |
| 2026-09-22 | $2.87 | +2.03% | $2.87 | $2.87 | $2.87 | 500 |
| 2026-09-21 | $2.81 | 0.00% | $2.81 | $2.81 | $2.81 | 0 |
| 2026-09-18 | $2.81 | 0.00% | $2.81 | $2.81 | $2.81 | 0 |
| 2026-09-17 | $2.81 | 0.00% | $2.81 | $2.81 | $2.81 | 0 |
| 2026-09-16 | $2.81 | 0.00% | $2.81 | $2.81 | $2.81 | 0 |
| 2026-09-15 | $2.81 | -6.52% | $2.64 | $3.02 | $2.64 | 1.70K |
| 2026-09-14 | $3.01 | 0.00% | $3.01 | $3.01 | $3.01 | 0 |
| 2026-09-11 | $3.01 | 0.00% | $3.01 | $3.01 | $3.01 | 0 |
| 2026-09-10 | $3.01 | +13.43% | $3.02 | $3.02 | $2.43 | 1.30K |
| 2026-09-09 | $2.65 | -1.49% | $2.79 | $2.80 | $2.65 | 2.00K |
| 2026-09-08 | $2.69 | 0.00% | $2.69 | $2.69 | $2.69 | 0 |
| 2026-09-04 | $2.69 | -10.63% | $2.56 | $2.69 | $2.56 | 2.50K |
| 2026-09-03 | $3.01 | -0.99% | $3.01 | $3.01 | $3.01 | 700 |
| 2026-09-02 | $3.04 | 0.00% | $3.04 | $3.04 | $3.04 | 0 |
| 2026-09-01 | $3.04 | +7.46% | $2.55 | $3.04 | $2.55 | 900 |
| 2026-08-31 | $2.83 | -7.25% | $2.40 | $2.88 | $2.40 | 1.60K |
| 2026-08-28 | $3.05 | 0.00% | $3.05 | $3.05 | $3.05 | 0 |
| 2026-08-27 | $3.05 | +12.13% | $3.07 | $3.07 | $2.95 | 1.40K |
| 2026-08-26 | $2.72 | -11.69% | $2.72 | $2.72 | $2.72 | 6.50K |
| 2026-08-25 | $3.08 | +2.67% | $2.60 | $3.10 | $2.40 | 1.80K |
| 2026-08-24 | $3.00 | 0.00% | $3.00 | $3.00 | $3.00 | 0 |
| 2026-08-21 | $3.00 | 0.00% | $2.99 | $3.00 | $2.99 | 1.10K |
| 2026-08-20 | $3.00 | 0.00% | $3.00 | $3.00 | $3.00 | 0 |
| 2026-08-19 | $3.00 | -0.66% | $3.00 | $3.00 | $3.00 | 400 |
| 2026-08-18 | $3.02 | +5.56% | $3.02 | $3.02 | $3.02 | 200 |
| 2026-08-17 | $2.86 | -5.26% | $2.98 | $2.98 | $2.79 | 3.10K |
| 2026-08-14 | $3.02 | +5.04% | $2.88 | $3.05 | $2.48 | 12.60K |
| 2026-08-13 | $2.88 | +0.88% | $2.90 | $2.90 | $2.70 | 9.30K |
| 2026-08-12 | $2.85 | 0.00% | $2.85 | $2.85 | $2.85 | 0 |
| 2026-08-11 | $2.85 | +18.26% | $2.59 | $2.95 | $2.43 | 16.20K |
| 2026-08-10 | $2.41 | -2.03% | $2.41 | $2.41 | $2.41 | 1.90K |
| 2026-08-07 | $2.46 | +4.46% | $2.59 | $2.68 | $2.34 | 4.90K |
| 2026-08-06 | $2.36 | +10.05% | $2.40 | $2.96 | $2.15 | 34.30K |
| 2026-08-05 | $2.14 | -4.68% | $2.30 | $2.47 | $2.14 | 6.90K |
| 2026-08-04 | $2.24 | -9.84% | $2.14 | $2.37 | $2.05 | 14.10K |
| 2026-08-03 | $2.49 | -1.97% | $2.79 | $4.92 | $2.05 | 254.90K |
| 2026-07-31 | $2.54 | -18.33% | $2.54 | $2.54 | $2.54 | 300 |
| 2026-07-30 | $3.11 | 0.00% | $3.11 | $3.11 | $2.83 | 900 |
| 2026-07-29 | $3.11 | -2.81% | $3.11 | $3.11 | $3.11 | 600 |
| 2026-07-28 | $3.20 | -4.48% | $3.28 | $3.28 | $3.20 | 1.20K |
| 2026-07-27 | $3.35 | -1.47% | $3.45 | $3.45 | $3.01 | 1.10K |
| 2026-07-24 | $3.40 | +9.32% | $3.04 | $3.42 | $3.04 | 700 |
| 2026-07-23 | $3.11 | -12.15% | $3.11 | $3.11 | $3.11 | 500 |
| 2026-07-22 | $3.54 | +0.28% | $3.47 | $3.65 | $3.47 | 2.60K |
| 2026-07-21 | $3.53 | +6.01% | $3.88 | $3.88 | $3.53 | 2.60K |
| 2026-07-20 | $3.33 | 0.00% | $3.33 | $3.33 | $3.33 | 0 |
| 2026-07-17 | $3.33 | -1.48% | $3.38 | $3.38 | $3.23 | 2.60K |
| 2026-07-16 | $3.38 | -8.65% | $3.50 | $3.51 | $3.38 | 1.70K |
| 2026-07-15 | $3.70 | +4.79% | $3.50 | $3.70 | $3.50 | 2.50K |
| 2026-07-14 | $3.53 | -4.18% | $3.55 | $3.55 | $3.53 | 400 |
| 2026-07-13 | $3.68 | +4.10% | $3.68 | $3.68 | $3.68 | 400 |
| 2026-07-10 | $3.54 | -5.35% | $3.54 | $3.55 | $3.54 | 500 |
| 2026-07-09 | $3.74 | 0.00% | $3.74 | $3.74 | $3.74 | 0 |
| 2026-07-08 | $3.74 | 0.00% | $3.74 | $3.74 | $3.74 | 0 |
| 2026-07-07 | $3.74 | +0.81% | $3.52 | $3.74 | $3.52 | 1.20K |
| 2026-07-06 | $3.71 | +5.40% | $3.60 | $3.90 | $3.60 | 800 |
| 2026-07-02 | $3.52 | -6.26% | $3.60 | $3.60 | $3.52 | 1.60K |
| 2026-07-01 | $3.76 | -1.13% | $3.78 | $3.78 | $3.76 | 500 |
| 2026-06-30 | $3.80 | -2.62% | $3.80 | $3.80 | $3.60 | 1.00K |
| 2026-06-29 | $3.90 | +8.33% | $3.60 | $3.90 | $3.60 | 800 |
| 2026-06-26 | $3.60 | -3.74% | $3.64 | $3.64 | $3.60 | 1.20K |
| 2026-06-25 | $3.74 | 0.00% | $3.74 | $3.74 | $3.74 | 0 |
| 2026-06-24 | $3.74 | -3.86% | $3.67 | $3.74 | $3.67 | 1.10K |
| 2026-06-23 | $3.89 | +7.46% | $3.90 | $3.90 | $3.63 | 800 |
| 2026-06-22 | $3.62 | -3.72% | $3.85 | $3.94 | $3.62 | 3.80K |
| 2026-06-18 | $3.76 | +2.17% | $3.76 | $3.76 | $3.75 | 1.00K |
| 2026-06-17 | $3.68 | -1.21% | $3.74 | $3.85 | $3.68 | 5.50K |
| 2026-06-16 | $3.72 | -0.53% | $3.73 | $3.73 | $3.72 | 700 |
| 2026-06-15 | $3.74 | -0.13% | $3.74 | $3.74 | $3.74 | 500 |
| 2026-06-12 | $3.75 | -0.13% | $3.75 | $3.75 | $3.75 | 500 |
| 2026-06-11 | $3.76 | +0.81% | $3.70 | $3.97 | $3.70 | 1.60K |
| 2026-06-10 | $3.72 | -1.97% | $3.62 | $3.72 | $3.62 | 600 |
| 2026-06-09 | $3.80 | -3.80% | $3.80 | $3.80 | $3.80 | 400 |
| 2026-06-08 | $3.95 | 0.00% | $3.95 | $3.95 | $3.95 | 0 |
| 2026-06-05 | $3.95 | +5.81% | $3.90 | $3.95 | $3.90 | 8.20K |
| 2026-06-04 | $3.73 | -1.76% | $3.64 | $3.73 | $3.64 | 1.10K |
| 2026-06-03 | $3.80 | -0.78% | $3.90 | $3.90 | $3.80 | 3.20K |
| 2026-06-02 | $3.83 | -0.78% | $3.80 | $3.86 | $3.69 | 3.40K |
| 2026-06-01 | $3.86 | -0.77% | $3.86 | $3.86 | $3.86 | 900 |
| 2026-05-29 | $3.89 | 0.00% | $3.89 | $3.89 | $3.89 | 0 |
| 2026-05-28 | $3.89 | -1.52% | $3.65 | $3.95 | $3.65 | 3.00K |
| 2026-05-27 | $3.95 | -1.00% | $3.83 | $3.95 | $3.80 | 1.70K |
| 2026-05-26 | $3.99 | +6.12% | $3.99 | $3.99 | $3.99 | 800 |
| 2026-05-22 | $3.76 | -3.59% | $3.72 | $3.76 | $3.70 | 1.90K |