Pinnacle Food Group Limit... (PFAI)
NASDAQ: PFAI
· Real-Time Price · USD
1.49
0.09 (6.43%)
At close: Aug 18, 2025, 3:59 PM
1.50
0.91%
After-hours: Aug 18, 2025, 07:30 PM EDT
PFAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.41 | 1.50 | 1.41 | 1.48 | 1.48 | 5.71% | 13,884 |
| 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 |
| Aug 7, 2025 | 1.72 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 18,645 |
| Aug 6, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.27% | 7,106 |
| Aug 5, 2025 | 1.74 | 1.80 | 1.67 | 1.76 | 1.76 | 0.57% | 20,000 |
| Aug 4, 2025 | 1.78 | 1.79 | 1.70 | 1.75 | 1.75 | -2.78% | 14,757 |
| Aug 1, 2025 | 1.77 | 1.84 | 1.60 | 1.80 | 1.80 | 0.00% | 37,800 |
| Jul 31, 2025 | 1.76 | 1.85 | 1.75 | 1.80 | 1.80 | -5.76% | 11,400 |
| Jul 30, 2025 | 1.85 | 2.00 | 1.82 | 1.91 | 1.91 | 4.95% | 33,634 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.75 | 1.82 | 1.82 | -1.62% | 13,400 |
| Jul 28, 2025 | 1.88 | 2.00 | 1.76 | 1.85 | 1.85 | -4.64% | 7,400 |
| Jul 25, 2025 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 2.11% | 5,943 |
| Jul 24, 2025 | 1.89 | 2.07 | 1.85 | 1.90 | 1.90 | -0.52% | 39,221 |
| Jul 23, 2025 | 1.99 | 2.08 | 1.82 | 1.91 | 1.91 | -3.54% | 30,200 |
| Jul 22, 2025 | 1.80 | 1.98 | 1.77 | 1.98 | 1.98 | 13.14% | 56,910 |