Pinnacle Food Group Stock Price History
NASDAQ: PFAIConsumer StaplesFarming/Seeds/MillingUSD
3.05-1.18 (-27.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PFAI price history at a glance
The price history for Pinnacle Food Group (PFAI) on this page begins on April 21, 2025, when the stock closed at $3.02; it most recently closed at $3.05 on October 5, 2026. The highest price in this record is $7.02, reached on October 5, 2026; the latest close is 56.6% below that peak. In the last 12 months alone, PFAI has gained 58.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $7.02
- Date of high
- Oct 5, 2026
- Low since 2025
- $1.30
- Date of low
- Aug 11, 2025
- 52-week high
- $7.02
- 52-week low
- $1.90
- IPO year
- 2025
- Last close
- $3.05
PFAI returns
1 week
+20.55%
1 month
+15.09%
3 months
-13.84%
6 months
-20.88%
Year to date
+46.92%
1 year
+58.85%
PFAI price return, excluding dividends.
PFAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.05 | +40.55% |
| 2025* | 2.17 | -28.15% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
PFAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.18 | 4.18 | 3.03 | 3.05 | -27.90% | |
| 4.30 | 4.64 | 3.56 | 4.23 | -16.57% | |
| 2.34 | 7.02 | 2.22 | 5.07 | +116.67% | |
| 2.34 | 2.34 | 2.34 | 2.34 | -12.95% | |
| 2.69 | 2.69 | 2.69 | 2.69 | +6.25% | |
| 2.42 | 3.00 | 2.15 | 2.53 | +5.42% | |
| 2.25 | 2.50 | 2.25 | 2.40 | -13.36% | |
| 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | |
| 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | |
| 2.97 | 2.97 | 2.77 | 2.77 | -7.36% | |
| 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | |
| 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | |
| 2.96 | 3.00 | 2.96 | 3.00 | +4.64% | |
| 2.87 | 2.87 | 2.87 | 2.87 | +2.03% | |
| 2.81 | 2.81 | 2.81 | 2.81 | 0.00% | |
| 2.81 | 2.81 | 2.81 | 2.81 | 0.00% | |
| 2.81 | 2.81 | 2.81 | 2.81 | 0.00% | |
| 2.81 | 2.81 | 2.81 | 2.81 | 0.00% | |
| 2.64 | 3.02 | 2.64 | 2.81 | -6.52% | |
| 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | |
| 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | |
| 3.02 | 3.02 | 2.43 | 3.01 | +13.43% | |
| 2.79 | 2.80 | 2.65 | 2.65 | -1.49% | |
| 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | |
| 2.56 | 2.69 | 2.56 | 2.69 | -10.63% | |
| 3.01 | 3.01 | 3.01 | 3.01 | -0.99% | |
| 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | |
| 2.55 | 3.04 | 2.55 | 3.04 | +7.46% | |
| 2.40 | 2.88 | 2.40 | 2.83 | -7.25% | |
| 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | |
| 3.07 | 3.07 | 2.95 | 3.05 | +12.13% | |
| 2.72 | 2.72 | 2.72 | 2.72 | -11.69% | |
| 2.60 | 3.10 | 2.40 | 3.08 | +2.67% | |
| 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | |
| 2.99 | 3.00 | 2.99 | 3.00 | 0.00% | |
| 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | |
| 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | |
| 3.02 | 3.02 | 3.02 | 3.02 | +5.56% | |
| 2.99 | 2.99 | 2.79 | 2.86 | -5.26% | |
| 2.88 | 3.05 | 2.48 | 3.02 | +5.04% | |
| 2.90 | 2.90 | 2.70 | 2.88 | +0.88% | |
| 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | |
| 2.59 | 2.95 | 2.43 | 2.85 | +18.26% | |
| 2.41 | 2.41 | 2.41 | 2.41 | -2.03% | |
| 2.59 | 2.68 | 2.34 | 2.46 | +4.46% | |
| 2.40 | 2.96 | 2.15 | 2.36 | +10.05% | |
| 2.30 | 2.47 | 2.14 | 2.14 | -4.68% | |
| 2.14 | 2.37 | 2.05 | 2.25 | -9.84% | |
| 2.79 | 4.92 | 2.05 | 2.49 | -1.97% | |
| 2.54 | 2.54 | 2.54 | 2.54 | -18.33% | |
| 3.11 | 3.11 | 2.83 | 3.11 | 0.00% | |
| 3.11 | 3.11 | 3.11 | 3.11 | -2.81% | |
| 3.28 | 3.28 | 3.20 | 3.20 | -4.48% | |
| 3.45 | 3.45 | 3.01 | 3.35 | -1.47% | |
| 3.04 | 3.42 | 3.04 | 3.40 | +9.32% | |
| 3.11 | 3.11 | 3.11 | 3.11 | -12.15% | |
| 3.47 | 3.65 | 3.47 | 3.54 | +0.28% | |
| 3.88 | 3.88 | 3.53 | 3.53 | +6.01% | |
| 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | |
| 3.38 | 3.38 | 3.23 | 3.33 | -1.48% | |
| 3.50 | 3.51 | 3.38 | 3.38 | -8.65% | |
| 3.50 | 3.70 | 3.50 | 3.70 | +4.79% | |
| 3.55 | 3.55 | 3.53 | 3.53 | -4.18% | |
| 3.69 | 3.69 | 3.69 | 3.69 | +4.10% | |
| 3.54 | 3.55 | 3.54 | 3.54 | -5.35% | |
| 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | |
| 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | |
| 3.52 | 3.74 | 3.52 | 3.74 | +0.81% | |
| 3.60 | 3.90 | 3.60 | 3.71 | +5.40% | |
| 3.60 | 3.60 | 3.52 | 3.52 | -6.26% | |
| 3.78 | 3.78 | 3.76 | 3.76 | -1.13% | |
| 3.80 | 3.80 | 3.60 | 3.80 | -2.62% | |
| 3.60 | 3.90 | 3.60 | 3.90 | +8.33% | |
| 3.64 | 3.64 | 3.60 | 3.60 | -3.74% | |
| 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | |
| 3.67 | 3.74 | 3.67 | 3.74 | -3.86% | |
| 3.90 | 3.90 | 3.63 | 3.89 | +7.46% | |
| 3.85 | 3.94 | 3.62 | 3.62 | -3.72% | |
| 3.76 | 3.76 | 3.75 | 3.76 | +2.17% | |
| 3.74 | 3.85 | 3.68 | 3.68 | -1.21% | |
| 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | |
| 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | |
| 3.75 | 3.75 | 3.75 | 3.75 | -0.13% | |
| 3.70 | 3.97 | 3.70 | 3.76 | +0.81% | |
| 3.62 | 3.73 | 3.62 | 3.73 | -1.97% | |
| 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | |
| 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | |
| 3.90 | 3.95 | 3.90 | 3.95 | +5.81% | |
| 3.65 | 3.73 | 3.65 | 3.73 | -1.76% | |
| 3.90 | 3.90 | 3.80 | 3.80 | -0.78% | |
| 3.80 | 3.86 | 3.69 | 3.83 | -0.78% | |
| 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | |
| 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | |
| 3.65 | 3.95 | 3.65 | 3.89 | -1.52% | |
| 3.83 | 3.95 | 3.80 | 3.95 | -1.00% | |
| 3.99 | 3.99 | 3.99 | 3.99 | +6.12% | |
| 3.72 | 3.76 | 3.70 | 3.76 | -3.59% | |
| 3.60 | 3.90 | 3.60 | 3.90 | -0.26% | |
| 3.86 | 3.91 | 3.64 | 3.91 | -0.58% | |
| 3.93 | 3.93 | 3.93 | 3.93 | -0.43% | |
| 3.55 | 3.95 | 3.55 | 3.95 | -1.25% | |
| 3.75 | 4.17 | 3.70 | 4.00 | +6.95% | |
| 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | |
| 3.74 | 3.74 | 3.74 | 3.74 | +1.08% | |
| 3.71 | 3.71 | 3.70 | 3.70 | -0.27% | |
| 3.76 | 3.76 | 3.71 | 3.71 | -8.40% | |
| 3.70 | 4.05 | 3.70 | 4.05 | +0.75% | |
| 3.85 | 4.10 | 3.85 | 4.02 | +3.88% | |
| 3.74 | 3.87 | 3.72 | 3.87 | +2.38% | |
| 3.82 | 4.07 | 3.62 | 3.78 | -1.25% | |
| 3.75 | 3.84 | 3.70 | 3.83 | +1.54% | |
| 3.85 | 3.85 | 3.63 | 3.77 | +1.21% | |
| 3.55 | 3.73 | 3.55 | 3.73 | -4.73% | |
| 3.70 | 3.96 | 3.50 | 3.91 | -4.63% | |
| 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | |
| 4.00 | 4.10 | 3.93 | 4.10 | +2.24% | |
| 3.92 | 4.10 | 3.92 | 4.01 | +0.75% | |
| 3.95 | 3.98 | 3.94 | 3.98 | 0.00% | |
| 3.88 | 3.98 | 3.88 | 3.98 | 0.00% | |
| 3.93 | 3.98 | 3.93 | 3.98 | +0.76% | |
| 3.88 | 3.95 | 3.87 | 3.95 | +2.33% | |
| 3.91 | 3.91 | 3.82 | 3.86 | -1.28% | |
| 3.90 | 3.93 | 3.87 | 3.91 | +0.26% | |
| 3.96 | 3.96 | 3.86 | 3.90 | +1.04% | |
| 3.87 | 3.95 | 3.85 | 3.86 | -0.26% | |
| 3.74 | 4.10 | 3.74 | 3.87 | +0.39% | |
| 3.65 | 3.87 | 3.65 | 3.86 | +6.79% | |
| 3.60 | 3.76 | 3.60 | 3.61 | -2.96% | |
| 3.90 | 3.90 | 3.52 | 3.72 | -2.62% | |
| 3.66 | 4.07 | 3.61 | 3.82 | +5.52% | |
| 3.35 | 4.00 | 3.35 | 3.62 | +8.06% | |
| 3.25 | 3.41 | 3.12 | 3.35 | -1.76% | |
| 2.81 | 3.45 | 2.79 | 3.41 | +18.40% | |
| 2.48 | 2.89 | 2.47 | 2.88 | +12.94% | |
| 2.55 | 2.55 | 2.55 | 2.55 | -2.67% | |
| 2.60 | 2.62 | 2.60 | 2.62 | +7.82% | |
| 2.43 | 2.43 | 2.43 | 2.43 | +2.10% | |
| 2.42 | 2.42 | 2.38 | 2.38 | -2.46% | |
| 2.45 | 2.45 | 2.44 | 2.44 | -3.56% | |
| 2.50 | 2.53 | 2.49 | 2.53 | -1.17% | |
| 2.58 | 2.58 | 2.50 | 2.56 | +2.40% | |
| 2.55 | 2.55 | 2.50 | 2.50 | -0.40% | |
| 2.58 | 2.58 | 2.50 | 2.51 | +0.28% | |
| 2.62 | 2.62 | 2.50 | 2.50 | +0.08% | |
| 2.36 | 2.52 | 2.36 | 2.50 | +7.34% | |
| 2.41 | 2.45 | 2.33 | 2.33 | -3.32% | |
| 2.58 | 2.72 | 2.27 | 2.41 | -5.86% | |
| 2.16 | 2.63 | 2.16 | 2.56 | +16.36% | |
| 2.10 | 2.21 | 2.10 | 2.20 | +4.76% | |
| 2.27 | 2.27 | 2.06 | 2.10 | +1.94% | |
| 2.17 | 2.22 | 2.03 | 2.06 | -8.04% | |
| 2.15 | 2.27 | 2.02 | 2.24 | +1.04% | |
| 2.26 | 2.26 | 2.22 | 2.22 | +1.19% | |
| 2.22 | 2.26 | 2.18 | 2.19 | -4.74% | |
| 2.20 | 2.32 | 2.19 | 2.30 | +2.22% | |
| 2.25 | 2.25 | 2.25 | 2.25 | +1.35% | |
| 2.20 | 2.25 | 2.20 | 2.22 | -1.33% | |
| 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | |
| 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | |
| 2.25 | 2.25 | 2.25 | 2.25 | -2.39% | |
| 2.37 | 2.37 | 2.24 | 2.31 | +2.90% | |
| 2.31 | 2.36 | 2.24 | 2.24 | +3.23% | |
| 2.32 | 2.33 | 2.16 | 2.17 | -6.47% | |
| 2.25 | 2.32 | 2.23 | 2.32 | +6.91% | |
| 2.20 | 2.27 | 2.16 | 2.17 | -3.13% | |
| 2.23 | 2.38 | 2.20 | 2.24 | 0.00% | |
| 2.17 | 2.32 | 2.14 | 2.24 | -3.03% | |
| 2.24 | 2.32 | 2.24 | 2.31 | +0.87% | |
| 2.19 | 2.29 | 2.14 | 2.29 | +4.09% | |
| 2.19 | 2.32 | 2.14 | 2.20 | -0.45% | |
| 2.23 | 2.36 | 2.09 | 2.21 | -1.78% | |
| 2.24 | 2.36 | 2.24 | 2.25 | -4.26% | |
| 2.32 | 2.35 | 2.32 | 2.35 | +3.98% | |
| 2.18 | 2.33 | 2.18 | 2.26 | 0.00% | |
| 2.08 | 2.71 | 2.08 | 2.26 | +11.88% | |
| 2.18 | 2.28 | 2.02 | 2.02 | -14.41% | |
| 2.32 | 2.42 | 2.21 | 2.36 | +6.79% | |
| 2.30 | 2.30 | 2.21 | 2.21 | +0.45% | |
| 2.21 | 2.38 | 2.17 | 2.20 | +5.77% | |
| 2.14 | 2.22 | 2.07 | 2.08 | +0.48% | |
| 2.10 | 2.10 | 2.05 | 2.07 | -1.43% | |
| 2.18 | 2.18 | 2.10 | 2.10 | -0.47% | |
| 2.03 | 2.19 | 2.00 | 2.11 | -4.09% | |
| 2.06 | 2.22 | 2.06 | 2.20 | +3.29% | |
| 2.00 | 2.23 | 2.00 | 2.13 | +2.40% | |
| 2.05 | 2.27 | 2.05 | 2.08 | -2.80% | |
| 2.10 | 2.29 | 2.10 | 2.14 | -4.04% | |
| 2.00 | 2.52 | 2.00 | 2.23 | +6.19% | |
| 2.14 | 2.27 | 2.09 | 2.10 | -6.67% | |
| 2.23 | 2.52 | 2.18 | 2.25 | -14.12% | |
| 2.16 | 2.83 | 2.11 | 2.62 | +17.49% | |
| 2.11 | 2.23 | 2.10 | 2.23 | +4.21% | |
| 2.06 | 2.14 | 2.03 | 2.14 | -1.38% | |
| 2.12 | 2.17 | 2.11 | 2.17 | +4.53% | |
| 2.05 | 2.11 | 2.05 | 2.08 | +2.77% | |
| 2.09 | 2.15 | 2.02 | 2.02 | -8.18% | |
| 2.01 | 2.21 | 2.01 | 2.20 | +6.28% | |
| 2.01 | 2.09 | 2.01 | 2.07 | -4.61% | |
| 2.19 | 2.19 | 2.10 | 2.17 | +6.90% | |
| 2.16 | 2.16 | 2.03 | 2.03 | -6.45% | |
| 2.23 | 2.23 | 2.08 | 2.17 | -2.69% | |
| 2.25 | 2.25 | 2.23 | 2.23 | 0.00% | |
| 2.19 | 2.23 | 2.19 | 2.23 | +0.90% | |
| 2.21 | 2.31 | 2.20 | 2.21 | 0.00% | |
| 2.24 | 2.35 | 2.21 | 2.21 | -0.90% | |
| 2.21 | 2.31 | 2.20 | 2.23 | -3.04% | |
| 2.40 | 2.40 | 2.30 | 2.30 | +0.88% | |
| 2.34 | 2.39 | 2.28 | 2.28 | -1.43% | |
| 2.32 | 2.34 | 2.30 | 2.31 | +0.57% | |
| 2.36 | 2.38 | 2.27 | 2.30 | -1.29% | |
| 2.38 | 2.41 | 2.31 | 2.33 | -1.56% | |
| 2.27 | 2.37 | 2.27 | 2.37 | +3.82% | |
| 2.37 | 2.37 | 2.27 | 2.28 | +1.11% | |
| 2.32 | 2.32 | 2.26 | 2.26 | +0.67% | |
| 2.23 | 2.29 | 2.23 | 2.24 | -1.32% | |
| 2.33 | 2.35 | 2.25 | 2.27 | -2.58% | |
| 2.35 | 2.38 | 2.33 | 2.33 | -0.85% | |
| 2.30 | 2.41 | 2.30 | 2.35 | -2.49% | |
| 2.36 | 2.42 | 2.33 | 2.41 | +2.12% | |
| 2.29 | 2.42 | 2.29 | 2.36 | 0.00% | |
| 2.31 | 2.41 | 2.30 | 2.36 | +0.85% | |
| 2.37 | 2.52 | 2.31 | 2.34 | -1.68% | |
| 2.31 | 2.41 | 2.24 | 2.38 | +3.03% | |
| 2.41 | 2.41 | 2.31 | 2.31 | -4.55% | |
| 2.49 | 2.52 | 2.30 | 2.42 | -4.72% | |
| 2.57 | 2.68 | 2.54 | 2.54 | -0.78% | |
| 2.76 | 2.76 | 2.51 | 2.56 | -8.57% | |
| 2.62 | 2.86 | 2.58 | 2.80 | +7.28% | |
| 2.40 | 2.62 | 2.40 | 2.61 | +6.97% | |
| 2.38 | 2.67 | 2.34 | 2.44 | 0.00% | |
| 2.45 | 2.57 | 2.20 | 2.44 | -6.51% | |
| 2.60 | 2.77 | 2.58 | 2.61 | -2.61% | |
| 2.65 | 2.69 | 2.59 | 2.68 | -0.74% | |
| 2.63 | 2.76 | 2.63 | 2.70 | -0.74% | |
| 2.61 | 2.82 | 2.61 | 2.72 | +2.26% | |
| 2.70 | 2.80 | 2.50 | 2.66 | -3.27% | |
| 2.74 | 2.88 | 2.71 | 2.75 | -1.79% | |
| 2.76 | 2.83 | 2.74 | 2.80 | -0.71% | |
| 2.80 | 2.86 | 2.80 | 2.82 | -0.70% | |
| 2.89 | 2.95 | 2.82 | 2.84 | -3.07% | |
| 3.00 | 3.08 | 2.83 | 2.93 | -2.66% | |
| 3.06 | 3.27 | 3.00 | 3.01 | -2.59% | |
| 3.26 | 3.58 | 3.09 | 3.09 | -8.58% | |
| 3.76 | 4.02 | 3.38 | 3.38 | -11.29% | |
| 3.62 | 4.36 | 3.62 | 3.81 | +5.25% | |
| 3.02 | 3.83 | 3.02 | 3.62 | +1.97% | |
| 3.26 | 4.10 | 3.21 | 3.55 | -22.32% | |
| 3.43 | 4.93 | 3.01 | 4.57 | +139.27% | |
| 1.92 | 1.97 | 1.90 | 1.91 | -4.02% | |
| 2.04 | 2.04 | 1.95 | 1.99 | +3.65% | |
| 2.03 | 2.03 | 1.92 | 1.92 | 0.00% | |
| 2.03 | 2.03 | 1.92 | 1.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PFAI chart for longer ranges.