Pinnacle Food Group Limited - Class A Common Shares (PFAI)
3.7200
-0.2800 (-7.00%)
NASDAQ · Last Trade: Nov 3rd, 6:10 PM EST
Historical Prices For Pinnacle Food Group Limited - Class A Common Shares (PFAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.92 | 4.25 | 3.54 | 3.72 | 226,715 | 3.72 |
| 11/02/2026 | 3.65 | 4.25 | 3.65 | 4.00 | 34,375 | 4.00 |
| 10/30/2026 | 3.69 | 4.06 | 3.60 | 3.65 | 26,928 | 3.65 |
| 10/29/2026 | 3.82 | 3.95 | 3.59 | 3.69 | 16,877 | 3.69 |
| 10/28/2026 | 3.43 | 4.05 | 3.42 | 3.90 | 145,578 | 3.90 |
| 10/27/2026 | 3.35 | 3.67 | 3.20 | 3.55 | 462,433 | 3.55 |
| 10/26/2026 | 3.34 | 3.51 | 3.34 | 3.40 | 14,171 | 3.40 |
| 10/23/2026 | 3.63 | 3.65 | 3.41 | 3.41 | 8,146 | 3.41 |
| 10/22/2026 | 3.62 | 3.94 | 3.59 | 3.66 | 19,134 | 3.66 |
| 10/21/2026 | 4.43 | 4.46 | 3.62 | 3.62 | 110,175 | 3.62 |
| 10/20/2026 | 5.00 | 5.00 | 4.58 | 4.58 | 21,194 | 4.58 |
| 10/19/2026 | 4.61 | 5.12 | 4.30 | 5.10 | 89,807 | 5.10 |
| 10/16/2026 | 4.82 | 4.85 | 4.25 | 4.85 | 132,873 | 4.85 |
| 10/15/2026 | 4.77 | 4.96 | 4.61 | 4.94 | 148,227 | 4.94 |
| 10/14/2026 | 3.79 | 5.13 | 3.79 | 4.70 | 788,160 | 4.70 |
| 10/13/2026 | 6.00 | 6.01 | 3.97 | 4.70 | 38,360,046 | 4.70 |
| 10/12/2026 | 2.97 | 2.97 | 2.60 | 2.61 | 48,154 | 2.61 |
| 10/09/2026 | 4.18 | 4.18 | 3.03 | 3.05 | 136,706 | 3.05 |
| 10/08/2026 | 4.30 | 4.64 | 3.56 | 4.23 | 690,124 | 4.23 |
| 10/07/2026 | 2.34 | 7.02 | 2.22 | 5.07 | 31,026,378 | 5.07 |
| 10/06/2026 | 2.34 | 2.34 | 2.34 | 2.34 | 607 | 2.34 |
| 10/05/2026 | 2.69 | 2.69 | 2.69 | 2.69 | 641 | 2.69 |
| 10/02/2026 | 2.42 | 3.00 | 2.15 | 2.53 | 16,845 | 2.53 |
| 10/01/2026 | 2.25 | 2.50 | 2.25 | 2.40 | 4,490 | 2.40 |
| 9/28/2026 | 2.99 | 0.00 | 2.99 | 2.77 | 227 | 2.77 |
| 9/25/2026 | 2.99 | 2.99 | 2.99 | 2.99 | 213 | 2.99 |
| 9/24/2026 | 3.00 | 3.00 | 3.00 | 3.00 | 498 | 3.00 |
| 9/23/2026 | 2.96 | 3.00 | 2.96 | 3.00 | 533 | 3.00 |
| 9/22/2026 | 2.87 | 2.87 | 2.87 | 2.87 | 457 | 2.87 |
| 9/15/2026 | 3.01 | 0.00 | 3.01 | 2.81 | 162 | 2.81 |
| 9/10/2026 | 2.65 | 0.00 | 3.01 | 3.01 | 285 | 3.01 |
| 9/09/2026 | 2.79 | 2.80 | 2.65 | 2.65 | 2,026 | 2.65 |
| 9/04/2026 | 3.01 | 0.00 | 3.01 | 2.69 | 278 | 2.69 |
| 9/03/2026 | 3.01 | 3.01 | 3.01 | 3.01 | 696 | 3.01 |
| 9/01/2026 | 2.83 | 0.00 | 3.04 | 3.04 | 169 | 3.04 |
| 8/31/2026 | 2.40 | 2.88 | 2.40 | 2.83 | 1,592 | 2.83 |
| 8/27/2026 | 2.72 | 0.00 | 3.05 | 3.05 | 165 | 3.05 |
| 8/26/2026 | 2.72 | 2.72 | 2.72 | 2.72 | 6,501 | 2.72 |
| 8/25/2026 | 2.60 | 3.10 | 2.40 | 3.08 | 1,791 | 3.08 |
| 8/21/2026 | 3.00 | 0.00 | 3.00 | 3.00 | 174 | 3.00 |
| 8/19/2026 | 3.02 | 0.00 | 3.02 | 3.00 | 93 | 3.00 |
| 8/18/2026 | 3.02 | 3.02 | 3.02 | 3.02 | 249 | 3.02 |
| 8/17/2026 | 2.99 | 2.99 | 2.79 | 2.86 | 3,093 | 2.86 |
| 8/14/2026 | 2.88 | 3.05 | 2.48 | 3.02 | 12,617 | 3.02 |
| 8/13/2026 | 2.78 | 2.88 | 2.70 | 2.88 | 9,335 | 2.88 |
| 8/11/2026 | 2.41 | 0.00 | 2.85 | 2.85 | 304 | 2.85 |
| 8/10/2026 | 2.41 | 2.41 | 2.41 | 2.41 | 1,871 | 2.41 |
| 8/07/2026 | 2.59 | 2.68 | 2.34 | 2.46 | 4,939 | 2.46 |
| 8/06/2026 | 2.40 | 2.96 | 2.15 | 2.35 | 34,336 | 2.35 |
| 8/05/2026 | 2.30 | 2.47 | 2.14 | 2.14 | 6,868 | 2.14 |
| 8/04/2026 | 2.14 | 2.37 | 2.05 | 2.25 | 14,124 | 2.25 |