Pinnacle Food Group Limit... (PFAI)
NASDAQ: PFAI
· Real-Time Price · USD
2.50
0.70 (38.89%)
At close: Sep 05, 2025, 3:59 PM
2.43
-2.80%
After-hours: Sep 05, 2025, 07:56 PM EDT
PFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.89 | 2.98 | 1.89 | 2.60 | 2.60 | 44.44% | 4,880,828 |
| Sep 4, 2025 | 1.98 | 1.99 | 1.79 | 1.80 | 1.80 | -10.00% | 22,700 |
| Sep 3, 2025 | 1.67 | 2.00 | 1.67 | 2.00 | 2.00 | 22.70% | 56,300 |
| Sep 2, 2025 | 1.54 | 1.79 | 1.54 | 1.63 | 1.63 | -10.44% | 13,100 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.73 | 1.82 | 1.82 | 6.43% | 4,800 |
| Aug 28, 2025 | 1.77 | 1.82 | 1.71 | 1.71 | 1.71 | -6.04% | 4,500 |
| Aug 27, 2025 | 1.59 | 1.82 | 1.59 | 1.82 | 1.82 | 7.69% | 14,919 |
| Aug 26, 2025 | 1.80 | 1.90 | 1.60 | 1.69 | 1.69 | -1.17% | 49,515 |
| Aug 25, 2025 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | 1.79% | 36,100 |
| Aug 22, 2025 | 1.63 | 1.72 | 1.58 | 1.68 | 1.68 | 5.00% | 26,800 |
| Aug 21, 2025 | 1.48 | 1.67 | 1.47 | 1.60 | 1.60 | 6.67% | 14,600 |
| Aug 20, 2025 | 1.44 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 18,100 |
| Aug 19, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 4,600 |
| Aug 18, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 5.71% | 13,900 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.30 | 1.40 | 1.40 | -2.78% | 35,400 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.41 | 1.44 | 1.44 | -2.70% | 55,800 |
| Aug 13, 2025 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -4.52% | 18,700 |
| Aug 12, 2025 | 1.53 | 1.65 | 1.50 | 1.55 | 1.55 | 2.65% | 11,000 |
| Aug 11, 2025 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -5.63% | 27,100 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.57 | 1.60 | 1.60 | -5.33% | 11,000 |