MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFAI — Pinnacle Food Group Limited Class A Common Shares
NasdaqPinnacle Food Group Limited Class A Common Shares
$5.07
+2.73(+116.67%)
- O
- 2.34
- H
- 7.02
- L
- 2.22
- V
- 29.17M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.07
Period Return+26.75%
Period High$7.02
Period Low$1.30
Avg Daily Volume314.4K
Total Trading Days354
PFAI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.34 | $7.02 | $2.22 | $5.07 | +$2.73 | +116.67% | 29,170,484 | $4.88 | $2.22 $7.02 |
| Oct 6, 2026 | $2.34 | $2.34 | $2.34 | $2.34 | $-0.35 | -12.93% | 607 | $2.41 | $2.34 $2.34 |
| Oct 5, 2026 | $2.69 | $2.69 | $2.69 | $2.69 | +$0.16 | +6.23% | 641 | $2.63 | $2.69 $2.69 |
| Oct 2, 2026 | $2.42 | $3.00 | $2.15 | $2.53 | +$0.13 | +5.42% | 16,844 | $2.63 | $2.15 $3.00 |
| Oct 1, 2026 | $2.25 | $2.50 | $2.25 | $2.40 | $-0.37 | -13.36% | 4,490 | $2.45 | $2.25 $2.50 |
| Sep 28, 2026 | $2.97 | $2.97 | $2.77 | $2.77 | $-0.22 | -7.36% | 335 | $2.86 | $2.77 $2.97 |
| Sep 25, 2026 | $2.99 | $2.99 | $2.99 | $2.99 | $-0.01 | -0.33% | 213 | $2.91 | $2.99 $2.99 |
| Sep 24, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | +$0.00 | +0.00% | 498 | $2.95 | $3.00 $3.00 |
| Sep 23, 2026 | $2.96 | $3.00 | $2.96 | $3.00 | +$0.13 | +4.65% | 533 | $2.96 | $2.96 $3.00 |
| Sep 22, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | +$0.06 | +2.02% | 457 | $2.92 | $2.87 $2.87 |
| Sep 15, 2026 | $2.64 | $3.01 | $2.64 | $2.81 | $-0.20 | -6.53% | 1,667 | $2.85 | $2.64 $3.01 |
| Sep 10, 2026 | $3.02 | $3.02 | $2.43 | $3.01 | +$0.36 | +13.45% | 1,260 | $2.83 | $2.43 $3.02 |
| Sep 9, 2026 | $2.79 | $2.80 | $2.65 | $2.65 | $-0.04 | -1.49% | 2,027 | $2.69 | $2.65 $2.80 |
| Sep 4, 2026 | $2.56 | $2.69 | $2.56 | $2.69 | $-0.32 | -10.63% | 2,451 | $2.62 | $2.56 $2.69 |
| Sep 3, 2026 | $3.01 | $3.01 | $3.01 | $3.01 | $-0.03 | -0.99% | 748 | $2.86 | $3.01 $3.01 |
| Sep 1, 2026 | $2.55 | $3.04 | $2.55 | $3.04 | +$0.21 | +7.45% | 866 | $2.73 | $2.55 $3.04 |
| Aug 31, 2026 | $2.40 | $2.88 | $2.40 | $2.83 | $-0.22 | -7.24% | 1,592 | $2.71 | $2.40 $2.88 |
| Aug 27, 2026 | $3.07 | $3.07 | $2.95 | $3.05 | +$0.33 | +12.13% | 1,353 | $2.92 | $2.95 $3.07 |
| Aug 26, 2026 | $2.72 | $2.72 | $2.72 | $2.72 | $-0.36 | -11.69% | 6,502 | $2.67 | $2.72 $2.72 |
| Aug 25, 2026 | $2.60 | $3.10 | $2.40 | $3.08 | +$0.08 | +2.67% | 1,791 | $2.82 | $2.40 $3.10 |
| Aug 21, 2026 | $2.99 | $3.00 | $2.99 | $3.00 | +$0.00 | +0.00% | 1,064 | $3.03 | $2.99 $3.00 |
| Aug 19, 2026 | $3.00 | $3.00 | $3.00 | $3.00 | $-0.02 | -0.66% | 424 | $2.95 | $3.00 $3.00 |
| Aug 18, 2026 | $3.02 | $3.02 | $3.02 | $3.02 | +$0.16 | +5.58% | 249 | $2.96 | $3.02 $3.02 |
| Aug 17, 2026 | $2.99 | $2.99 | $2.79 | $2.86 | $-0.16 | -5.28% | 3,092 | $2.90 | $2.79 $2.99 |
| Aug 14, 2026 | $2.88 | $3.05 | $2.48 | $3.02 | +$0.15 | +5.04% | 12,458 | $2.84 | $2.48 $3.05 |
| Aug 13, 2026 | $2.90 | $2.90 | $2.70 | $2.88 | +$0.03 | +0.88% | 9,330 | $2.80 | $2.70 $2.90 |
| Aug 11, 2026 | $2.59 | $2.95 | $2.43 | $2.85 | +$0.44 | +18.26% | 15,617 | $2.72 | $2.43 $2.95 |
| Aug 10, 2026 | $2.41 | $2.41 | $2.41 | $2.41 | $-0.05 | -2.03% | 1,871 | $2.42 | $2.41 $2.41 |
| Aug 7, 2026 | $2.59 | $2.68 | $2.34 | $2.46 | +$0.11 | +4.46% | 4,939 | $2.46 | $2.34 $2.68 |
| Aug 6, 2026 | $2.40 | $2.96 | $2.15 | $2.36 | +$0.21 | +10.04% | 34,333 | $2.66 | $2.15 $2.96 |