Pinnacle Food Group Limited - Class A Common Shares (PFAI)
2.2450
-0.2450 (-9.84%)
NASDAQ· Last Trade: Aug 4th, 7:53 PM EDT
Historical Prices For Pinnacle Food Group Limited - Class A Common Shares (PFAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 2.14 | 2.37 | 2.05 | 2.25 | 14,124 | 2.25 |
| 8/03/2026 | 2.79 | 2.79 | 2.05 | 2.49 | 255,124 | 2.49 |
| 7/31/2026 | 2.54 | 2.54 | 2.54 | 2.54 | 323 | 2.54 |
| 7/30/2026 | 3.11 | 3.11 | 2.83 | 3.11 | 942 | 3.11 |
| 7/29/2026 | 3.11 | 3.11 | 3.11 | 3.11 | 564 | 3.11 |
| 7/28/2026 | 3.28 | 3.28 | 3.20 | 3.20 | 1,237 | 3.20 |
| 7/27/2026 | 3.45 | 3.45 | 3.01 | 3.35 | 1,067 | 3.35 |
| 7/24/2026 | 3.04 | 3.42 | 3.04 | 3.40 | 654 | 3.40 |
| 7/23/2026 | 3.11 | 3.11 | 3.11 | 3.11 | 539 | 3.11 |
| 7/22/2026 | 3.47 | 3.65 | 3.47 | 3.54 | 2,552 | 3.54 |
| 7/21/2026 | 3.88 | 3.88 | 3.53 | 3.53 | 2,630 | 3.53 |
| 7/17/2026 | 3.38 | 0.00 | 3.38 | 3.33 | 580 | 3.33 |
| 7/16/2026 | 3.50 | 3.51 | 3.38 | 3.38 | 1,703 | 3.38 |
| 7/15/2026 | 3.50 | 3.70 | 3.50 | 3.70 | 2,478 | 3.70 |
| 7/14/2026 | 3.55 | 3.55 | 3.53 | 3.53 | 368 | 3.53 |
| 7/13/2026 | 3.69 | 3.69 | 3.69 | 3.69 | 355 | 3.69 |
| 7/10/2026 | 3.54 | 3.55 | 3.54 | 3.54 | 461 | 3.54 |
| 7/07/2026 | 3.71 | 0.00 | 3.74 | 3.74 | 27 | 3.74 |
| 7/06/2026 | 3.60 | 3.90 | 3.60 | 3.71 | 819 | 3.71 |
| 7/02/2026 | 3.60 | 3.60 | 3.52 | 3.52 | 1,634 | 3.52 |
| 7/01/2026 | 3.78 | 3.78 | 3.75 | 3.75 | 628 | 3.75 |
| 6/30/2026 | 3.80 | 3.80 | 3.60 | 3.80 | 965 | 3.80 |
| 6/29/2026 | 3.60 | 3.90 | 3.60 | 3.90 | 754 | 3.90 |
| 6/26/2026 | 3.64 | 3.64 | 3.60 | 3.60 | 1,160 | 3.60 |
| 6/24/2026 | 3.89 | 0.00 | 3.89 | 3.74 | 223 | 3.74 |
| 6/23/2026 | 3.90 | 3.90 | 3.63 | 3.89 | 831 | 3.89 |
| 6/22/2026 | 3.85 | 3.94 | 3.62 | 3.62 | 3,848 | 3.62 |
| 6/18/2026 | 3.76 | 3.76 | 3.75 | 3.76 | 958 | 3.76 |
| 6/17/2026 | 3.74 | 3.85 | 3.68 | 3.68 | 5,482 | 3.68 |
| 6/16/2026 | 3.73 | 3.73 | 3.72 | 3.72 | 685 | 3.72 |
| 6/15/2026 | 3.75 | 3.75 | 3.75 | 3.75 | 451 | 3.75 |
| 6/12/2026 | 3.75 | 3.75 | 3.75 | 3.75 | 536 | 3.75 |
| 6/11/2026 | 3.70 | 3.97 | 3.70 | 3.75 | 1,565 | 3.75 |
| 6/10/2026 | 3.62 | 3.73 | 3.62 | 3.73 | 603 | 3.73 |
| 6/09/2026 | 3.80 | 3.80 | 3.80 | 3.80 | 379 | 3.80 |
| 6/05/2026 | 3.73 | 0.00 | 3.95 | 3.95 | 951 | 3.95 |
| 6/04/2026 | 3.65 | 3.73 | 3.65 | 3.73 | 1,083 | 3.73 |
| 6/03/2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3,185 | 3.80 |
| 6/02/2026 | 3.80 | 3.86 | 3.69 | 3.83 | 3,404 | 3.83 |
| 6/01/2026 | 3.86 | 3.86 | 3.86 | 3.86 | 919 | 3.86 |
| 5/28/2026 | 3.95 | 0.00 | 3.95 | 3.89 | 33 | 3.89 |
| 5/27/2026 | 3.83 | 3.95 | 3.80 | 3.95 | 1,724 | 3.95 |
| 5/26/2026 | 3.99 | 3.99 | 3.99 | 3.99 | 830 | 3.99 |
| 5/22/2026 | 3.72 | 3.76 | 3.70 | 3.76 | 1,853 | 3.76 |
| 5/21/2026 | 3.60 | 3.90 | 3.60 | 3.90 | 2,456 | 3.90 |
| 5/20/2026 | 3.86 | 3.91 | 3.64 | 3.91 | 1,007 | 3.91 |
| 5/19/2026 | 3.93 | 3.93 | 3.93 | 3.93 | 1,916 | 3.93 |
| 5/18/2026 | 3.55 | 3.95 | 3.55 | 3.95 | 2,846 | 3.95 |
| 5/15/2026 | 3.75 | 4.17 | 3.70 | 3.90 | 4,811 | 3.90 |
| 5/14/2026 | 3.74 | 3.74 | 3.74 | 3.74 | 173 | 3.74 |
| 5/13/2026 | 3.74 | 3.74 | 3.74 | 3.74 | 380 | 3.74 |
| 5/12/2026 | 3.71 | 3.71 | 3.70 | 3.70 | 2,159 | 3.70 |
| 5/11/2026 | 3.76 | 3.76 | 3.71 | 3.71 | 5,332 | 3.71 |
| 5/08/2026 | 3.70 | 4.05 | 3.70 | 4.05 | 424 | 4.05 |
| 5/07/2026 | 3.85 | 4.10 | 3.85 | 4.02 | 10,772 | 4.02 |
| 5/06/2026 | 3.74 | 3.87 | 3.72 | 3.87 | 926 | 3.87 |
| 5/05/2026 | 3.82 | 4.07 | 3.62 | 3.78 | 5,792 | 3.78 |