Pioneer Acquisition I Corp (PACH)
NASDAQ: PACH · Real-Time Price · USD
10.10
-0.02 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
10.11
+0.01 (0.10%)
After-hours: Dec 5, 2025, 4:04 PM EST
Pioneer Acquisition I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | -0.20% | 3,933 |
| Dec 4, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 16,300 |
| Dec 3, 2025 | 10.14 | 10.14 | 10.09 | 10.10 | 10.10 | -0.10% | 9,435 |
| Dec 2, 2025 | 10.16 | 10.16 | 10.10 | 10.11 | 10.11 | -0.30% | 20,580 |
| Dec 1, 2025 | 10.13 | 10.16 | 10.12 | 10.14 | 10.14 | 0.30% | 31,492 |
| Nov 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 523 |
| Nov 26, 2025 | 10.10 | 10.12 | 10.10 | 10.11 | 10.11 | - | 28,607 |
| Nov 25, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 21,737 |
| Nov 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | 216 |
| Nov 21, 2025 | 10.15 | 10.15 | 10.11 | 10.14 | 10.14 | -0.10% | 29,267 |
| Nov 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 202 |
| Nov 19, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | -0.10% | 1,256 |
| Nov 17, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | -0.10% | 3,866 |
| Nov 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 1,577 |
| Nov 13, 2025 | 10.15 | 10.15 | 10.13 | 10.15 | 10.15 | - | 563 |
| Nov 11, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -0.10% | 1,189 |
| Nov 10, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.20% | 435 |
| Nov 7, 2025 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 0.10% | 289,752 |
| Nov 6, 2025 | 10.14 | 10.15 | 10.12 | 10.13 | 10.13 | 0.20% | 123,049 |
| Nov 5, 2025 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.30% | 68,125 |
| Nov 4, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.50% | 164,797 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | - | 14,737 |
| Oct 31, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 39,703 |
| Oct 30, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 15,331 |
| Oct 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 194 |
| Oct 28, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | -0.20% | 51,018 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.02 | 10.05 | 10.05 | 0.40% | 469,246 |
| Oct 24, 2025 | 10.01 | 10.05 | 10.01 | 10.01 | 10.01 | -0.20% | 552 |
| Oct 23, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,338 |
| Oct 22, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 10,410 |
| Oct 21, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.25% | 18,046 |
| Oct 20, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.10% | 16,279 |
| Oct 17, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.05% | 8,739 |
| Oct 16, 2025 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 8,858 |
| Oct 15, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | -0.10% | 30,431 |
| Oct 14, 2025 | 9.99 | 10.02 | 9.97 | 10.02 | 10.02 | 0.30% | 49,984 |
| Oct 13, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 350,614 |
| Oct 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 10,034 |
| Oct 9, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.05% | 52,881 |
| Oct 8, 2025 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.10% | 468,407 |
| Oct 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 20,787 |
| Oct 6, 2025 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 24,652 |
| Oct 3, 2025 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 0.05% | 52,620 |
| Oct 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 334 |
| Oct 1, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 105,545 |
| Sep 29, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 171,980 |
| Sep 26, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 11,407 |
| Sep 25, 2025 | 9.96 | 9.97 | 9.96 | 9.96 | 9.96 | - | 59,098 |
| Sep 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 2,736 |
| Sep 23, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.15% | 72,056 |