Pinnacle Food Group Limited - Class A Common Shares (PFAI)
3.7600
+0.0800 (2.17%)
NASDAQ· Last Trade: Jun 21st, 1:58 PM EDT
Historical Prices For Pinnacle Food Group Limited - Class A Common Shares (PFAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/04/2026 | 3.75 | 3.84 | 3.70 | 3.83 | 2,804 | 3.83 |
| 5/01/2026 | 3.85 | 3.85 | 3.63 | 3.77 | 2,506 | 3.77 |
| 4/30/2026 | 3.55 | 3.73 | 3.55 | 3.73 | 735 | 3.73 |
| 4/29/2026 | 3.70 | 3.96 | 3.50 | 3.91 | 5,646 | 3.91 |
| 4/27/2026 | 4.01 | 0.00 | 4.10 | 4.10 | 230 | 4.10 |
| 4/24/2026 | 3.92 | 4.10 | 3.92 | 4.01 | 2,801 | 4.01 |
| 4/23/2026 | 3.95 | 3.98 | 3.94 | 3.98 | 3,539 | 3.98 |
| 4/22/2026 | 3.88 | 3.98 | 3.88 | 3.98 | 1,806 | 3.98 |
| 4/21/2026 | 3.93 | 3.98 | 3.93 | 3.98 | 5,134 | 3.98 |
| 4/20/2026 | 3.88 | 3.95 | 3.87 | 3.95 | 1,151 | 3.95 |
| 4/17/2026 | 3.91 | 3.91 | 3.82 | 3.86 | 1,507 | 3.86 |
| 4/16/2026 | 3.90 | 3.93 | 3.87 | 3.91 | 3,012 | 3.91 |
| 4/15/2026 | 3.96 | 3.96 | 3.86 | 3.90 | 1,793 | 3.90 |
| 4/14/2026 | 3.87 | 3.95 | 3.85 | 3.86 | 3,319 | 3.86 |
| 4/13/2026 | 3.74 | 4.10 | 3.74 | 3.87 | 19,352 | 3.87 |
| 4/10/2026 | 3.65 | 3.87 | 3.65 | 3.85 | 5,061 | 3.85 |
| 4/09/2026 | 3.60 | 3.76 | 3.60 | 3.61 | 3,624 | 3.61 |
| 4/08/2026 | 3.90 | 3.90 | 3.52 | 3.72 | 5,124 | 3.72 |
| 4/07/2026 | 3.66 | 4.07 | 3.61 | 3.82 | 17,998 | 3.82 |
| 4/06/2026 | 3.35 | 4.00 | 3.35 | 3.62 | 28,270 | 3.62 |
| 4/02/2026 | 3.25 | 3.41 | 3.12 | 3.35 | 5,053 | 3.35 |
| 4/01/2026 | 2.81 | 3.45 | 2.79 | 3.41 | 13,567 | 3.41 |
| 3/31/2026 | 2.48 | 2.89 | 2.47 | 2.88 | 31,457 | 2.88 |
| 3/30/2026 | 2.55 | 2.55 | 2.55 | 2.55 | 545 | 2.55 |
| 3/27/2026 | 2.60 | 2.62 | 2.60 | 2.62 | 4,377 | 2.62 |
| 3/26/2026 | 2.43 | 2.43 | 2.43 | 2.43 | 578 | 2.43 |
| 3/25/2026 | 2.42 | 2.42 | 2.38 | 2.38 | 649 | 2.38 |
| 3/24/2026 | 2.45 | 2.45 | 2.44 | 2.44 | 1,407 | 2.44 |
| 3/23/2026 | 2.50 | 2.53 | 2.48 | 2.53 | 2,079 | 2.53 |