5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-29.48%
Pinnacle Food Group Limited Class A Common Shares Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $1.74 | $1.83 (5.17%) | $1.85 | $1.70 | 57.29 K | $21.97 M |
07/14/2025 | $1.71 | $1.72 (0.58%) | $1.82 | $1.63 | 69.10 K | $21.11 M |
07/11/2025 | $1.73 | $1.71 (-1.16%) | $1.83 | $1.70 | 11.80 K | $20.99 M |
07/10/2025 | $1.68 | $1.78 (5.95%) | $1.90 | $1.65 | 49.90 K | $21.84 M |
07/09/2025 | $1.77 | $1.72 (-2.82%) | $1.88 | $1.66 | 36.00 K | $21.11 M |
07/08/2025 | $1.66 | $1.79 (7.83%) | $1.90 | $1.63 | 143.80 K | $21.97 M |
07/07/2025 | $1.59 | $1.76 (10.69%) | $1.77 | $1.55 | 74.10 K | $21.60 M |
07/03/2025 | $1.68 | $1.64 (-2.38%) | $1.73 | $1.58 | 99.60 K | $20.13 M |
07/02/2025 | $1.89 | $1.79 (-5.29%) | $1.92 | $1.57 | 3.73 M | $21.97 M |
07/01/2025 | $2.38 | $2.43 (2.1%) | $2.58 | $2.35 | 5.90 K | $29.82 M |
06/30/2025 | $2.10 | $2.37 (12.86%) | $2.61 | $2.10 | 24.04 K | $29.08 M |
06/27/2025 | $2.39 | $2.32 (-2.93%) | $2.47 | $2.18 | 12.80 K | $28.47 M |
06/26/2025 | $2.36 | $2.25 (-4.66%) | $2.37 | $2.13 | 15.20 K | $27.61 M |
06/25/2025 | $2.31 | $2.36 (2.16%) | $2.49 | $2.15 | 15.80 K | $28.96 M |
06/24/2025 | $2.66 | $2.31 (-13.16%) | $2.66 | $2.20 | 29.10 K | $28.35 M |
06/23/2025 | $2.50 | $2.68 (7.2%) | $2.68 | $2.50 | 4.10 K | $32.89 M |
06/20/2025 | $2.43 | $2.53 (4.12%) | $2.53 | $2.43 | 3.00 K | $29.60 M |
06/18/2025 | $2.38 | $2.42 (1.68%) | $2.46 | $2.37 | 5.00 K | $28.31 M |
06/17/2025 | $2.41 | $2.32 (-3.73%) | $2.59 | $2.16 | 21.21 K | $27.14 M |
06/16/2025 | $2.52 | $2.33 (-7.54%) | $2.70 | $1.90 | 29.80 K | $27.26 M |
06/13/2025 | $2.61 | $2.51 (-3.83%) | $2.70 | $2.50 | 2.42 K | $29.37 M |
06/12/2025 | $2.64 | $2.69 (1.89%) | $2.83 | $2.40 | 25.23 K | $31.47 M |
06/11/2025 | $2.51 | $2.63 (4.78%) | $2.89 | $2.51 | 14.60 K | $30.77 M |
06/10/2025 | $2.67 | $2.65 (-0.75%) | $2.81 | $2.62 | 6.20 K | $31.01 M |
06/09/2025 | $2.68 | $2.73 (1.87%) | $2.81 | $2.51 | 15.42 K | $31.94 M |
06/06/2025 | $2.54 | $2.65 (4.33%) | $2.75 | $2.54 | 5.10 K | $31.01 M |
06/05/2025 | $2.31 | $2.70 (16.88%) | $2.90 | $2.31 | 9.60 K | $31.59 M |
06/04/2025 | $2.66 | $2.71 (1.88%) | $2.88 | $2.61 | 10.94 K | $31.71 M |
06/03/2025 | $2.80 | $2.65 (-5.36%) | $2.83 | $2.04 | 23.25 K | $30.31 M |
06/02/2025 | $2.18 | $2.70 (23.85%) | $2.70 | $2.07 | 25.70 K | $30.88 M |
05/30/2025 | $2.15 | $2.30 (6.98%) | $2.30 | $2.03 | 40.05 K | $26.91 M |
05/29/2025 | $2.62 | $2.13 (-18.7%) | $2.68 | $1.70 | 103.80 K | $24.92 M |
05/28/2025 | $3.10 | $2.58 (-16.77%) | $3.15 | $2.58 | 22.71 K | $30.19 M |
05/27/2025 | $3.20 | $3.12 (-2.5%) | $3.30 | $3.05 | 14.70 K | $36.50 M |
05/23/2025 | $3.16 | $3.25 (2.85%) | $3.39 | $3.03 | 30.80 K | $38.03 M |
05/22/2025 | $3.13 | $3.16 (0.96%) | $3.40 | $3.11 | 32.90 K | $36.97 M |
05/21/2025 | $3.09 | $3.05 (-1.29%) | $3.25 | $3.05 | 4.90 K | $34.44 M |
05/20/2025 | $3.05 | $3.14 (2.95%) | $3.28 | $3.05 | 9.12 K | $35.46 M |
05/19/2025 | $3.21 | $3.08 (-4.05%) | $3.30 | $3.08 | 1.10 K | $34.78 M |
05/16/2025 | $3.05 | $3.23 (5.9%) | $3.39 | $3.05 | 5.90 K | $37.79 M |
05/15/2025 | $3.08 | $3.23 (4.87%) | $3.24 | $3.05 | 12.10 K | $37.79 M |
05/14/2025 | $3.06 | $3.17 (3.59%) | $3.34 | $3.06 | 7.45 K | $37.09 M |
05/13/2025 | $3.25 | $3.22 (-0.92%) | $3.34 | $3.05 | 19.90 K | $37.67 M |
05/12/2025 | $3.19 | $3.17 (-0.63%) | $3.29 | $3.10 | 9.45 K | $37.09 M |
05/09/2025 | $3.10 | $3.13 (0.97%) | $3.50 | $3.10 | 17.22 K | $36.62 M |
05/08/2025 | $3.25 | $3.28 (0.92%) | $3.53 | $3.17 | 55.90 K | $38.38 M |
05/07/2025 | $3.07 | $3.17 (3.26%) | $3.25 | $3.05 | 19.65 K | $37.09 M |
05/06/2025 | $3.03 | $3.10 (2.31%) | $3.19 | $3.03 | 17.83 K | $36.27 M |
05/05/2025 | $3.11 | $3.04 (-2.25%) | $3.13 | $3.03 | 10.40 K | $35.57 M |
05/02/2025 | $3.20 | $3.18 (-0.63%) | $3.25 | $3.18 | 8.80 K | $37.21 M |
05/01/2025 | $3.15 | $3.15 (0%) | $3.24 | $3.15 | 5.80 K | $36.86 M |
04/30/2025 | $3.15 | $3.18 (0.95%) | $3.24 | $3.04 | 29.83 K | $37.21 M |
04/29/2025 | $3.04 | $3.11 (2.3%) | $3.16 | $3.04 | 18.80 K | $36.39 M |
04/28/2025 | $3.02 | $3.11 (2.98%) | $3.16 | $3.02 | 11.20 K | $36.39 M |
04/25/2025 | $3.07 | $3.02 (-1.63%) | $3.23 | $3.02 | 43.10 K | $36.45 M |
04/24/2025 | $3.15 | $3.12 (-0.95%) | $3.33 | $3.00 | 95.90 K | $37.65 M |
04/23/2025 | $3.25 | $3.21 (-1.23%) | $3.45 | $3.10 | 182.60 K | $38.74 M |
04/22/2025 | $4.00 | $3.35 (-16.25%) | $4.40 | $3.24 | 916.00 K | $40.43 M |
04/21/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 0 | $46.80 M |