Patria Investments Ltd. Class A PAX
NASDAQ · United States · Finance
$10.15+0.09 (+0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.15 | +0.89% | $10.14 | $10.18 | $10.01 | 930.00K |
| 2026-09-29 | $10.06 | 0.00% | $10.06 | $10.09 | $9.89 | 982.30K |
| 2026-09-28 | $10.06 | -1.76% | $10.14 | $10.15 | $9.98 | 1.02M |
| 2026-09-25 | $10.24 | +0.89% | $10.18 | $10.29 | $10.11 | 644.00K |
| 2026-09-24 | $10.15 | -0.88% | $10.18 | $10.23 | $9.98 | 919.30K |
| 2026-09-23 | $10.24 | -2.48% | $10.45 | $10.48 | $10.22 | 643.40K |
| 2026-09-22 | $10.50 | +1.16% | $10.50 | $10.58 | $10.33 | 1.02M |
| 2026-09-21 | $10.38 | +3.80% | $10.13 | $10.40 | $10.12 | 1.06M |
| 2026-09-18 | $10.00 | -0.50% | $10.04 | $10.11 | $9.90 | 1.46M |
| 2026-09-17 | $10.05 | -0.10% | $10.19 | $10.19 | $10.05 | 809.20K |
| 2026-09-16 | $10.06 | -1.76% | $10.28 | $10.28 | $9.97 | 1.09M |
| 2026-09-15 | $10.24 | -2.29% | $10.45 | $10.68 | $10.23 | 1.25M |
| 2026-09-14 | $10.48 | -1.32% | $10.62 | $10.69 | $10.39 | 1.20M |
| 2026-09-11 | $10.62 | -1.21% | $10.87 | $10.93 | $10.62 | 1.10M |
| 2026-09-10 | $10.75 | -0.65% | $10.76 | $10.89 | $10.60 | 1.09M |
| 2026-09-09 | $10.82 | -3.39% | $10.77 | $10.89 | $10.56 | 2.38M |
| 2026-09-08 | $11.20 | +0.54% | $11.10 | $11.27 | $11.06 | 1.01M |
| 2026-09-04 | $11.14 | -1.50% | $11.19 | $11.33 | $11.10 | 673.30K |
| 2026-09-03 | $11.31 | -0.18% | $11.44 | $11.52 | $11.18 | 1.04M |
| 2026-09-02 | $11.33 | +0.71% | $11.25 | $11.44 | $11.15 | 1.00M |
| 2026-09-01 | $11.25 | -0.79% | $11.16 | $11.38 | $10.86 | 1.27M |
| 2026-08-31 | $11.34 | 0.00% | $11.33 | $11.52 | $11.29 | 1.38M |
| 2026-08-28 | $11.34 | -2.66% | $11.64 | $11.70 | $11.29 | 1.13M |
| 2026-08-27 | $11.65 | +0.43% | $11.60 | $11.75 | $11.56 | 939.20K |
| 2026-08-26 | $11.60 | -1.53% | $11.77 | $11.85 | $11.59 | 953.30K |
| 2026-08-25 | $11.78 | +2.61% | $11.47 | $11.81 | $11.39 | 934.10K |
| 2026-08-24 | $11.48 | +0.17% | $11.47 | $11.60 | $11.33 | 1.37M |
| 2026-08-21 | $11.46 | +1.33% | $11.37 | $11.65 | $11.36 | 980.50K |
| 2026-08-20 | $11.31 | -1.31% | $11.40 | $11.51 | $11.25 | 862.40K |
| 2026-08-19 | $11.46 | +1.78% | $11.35 | $11.60 | $11.31 | 1.22M |
| 2026-08-18 | $11.26 | -1.40% | $11.42 | $11.43 | $11.21 | 936.50K |
| 2026-08-17 | $11.42 | -0.70% | $11.50 | $11.60 | $11.34 | 1.17M |
| 2026-08-14 | $11.50 | -1.12% | $11.62 | $11.64 | $11.40 | 1.08M |
| 2026-08-13 | $11.63 | +4.68% | $11.11 | $11.65 | $11.11 | 1.56M |
| 2026-08-12 | $11.11 | -0.80% | $11.28 | $11.38 | $11.06 | 1.24M |
| 2026-08-11 | $11.20 | 0.00% | $11.29 | $11.56 | $11.16 | 1.41M |
| 2026-08-10 | $11.20 | -2.86% | $11.37 | $11.48 | $11.17 | 1.17M |
| 2026-08-07 | $11.53 | +2.67% | $11.28 | $11.58 | $11.27 | 1.51M |
| 2026-08-06 | $11.23 | -0.97% | $11.37 | $11.38 | $11.21 | 689.70K |
| 2026-08-05 | $11.34 | -0.79% | $11.51 | $11.65 | $11.31 | 1.18M |
| 2026-08-04 | $11.43 | +2.33% | $11.30 | $11.69 | $11.30 | 1.69M |
| 2026-08-03 | $11.17 | +3.23% | $10.85 | $11.32 | $10.85 | 1.65M |
| 2026-07-31 | $10.82 | -1.37% | $11.25 | $11.39 | $10.55 | 1.85M |
| 2026-07-30 | $10.97 | +2.72% | $10.77 | $11.01 | $10.64 | 1.51M |
| 2026-07-29 | $10.68 | -3.78% | $11.03 | $11.04 | $10.65 | 1.41M |
| 2026-07-28 | $11.10 | +0.36% | $11.06 | $11.13 | $10.94 | 1.22M |
| 2026-07-27 | $11.06 | +2.41% | $10.94 | $11.11 | $10.91 | 807.70K |
| 2026-07-24 | $10.80 | +0.09% | $10.86 | $10.90 | $10.70 | 1.48M |
| 2026-07-23 | $10.79 | -1.28% | $10.83 | $10.94 | $10.70 | 1.09M |
| 2026-07-22 | $10.93 | -1.89% | $11.15 | $11.20 | $10.91 | 887.80K |
| 2026-07-21 | $11.14 | +0.45% | $11.00 | $11.28 | $10.96 | 661.00K |
| 2026-07-20 | $11.09 | +0.73% | $11.06 | $11.11 | $10.89 | 790.50K |
| 2026-07-17 | $11.01 | -0.81% | $10.92 | $11.08 | $10.87 | 744.10K |
| 2026-07-16 | $11.10 | -0.45% | $11.21 | $11.22 | $11.06 | 589.00K |
| 2026-07-15 | $11.15 | +0.45% | $11.20 | $11.34 | $11.12 | 815.80K |
| 2026-07-14 | $11.10 | +1.74% | $10.95 | $11.15 | $10.90 | 580.50K |
| 2026-07-13 | $10.91 | -1.27% | $11.10 | $11.23 | $10.85 | 571.60K |
| 2026-07-10 | $11.05 | -0.09% | $11.11 | $11.27 | $11.03 | 568.10K |
| 2026-07-09 | $11.06 | +0.55% | $11.02 | $11.22 | $10.96 | 852.50K |
| 2026-07-08 | $11.00 | -0.63% | $11.00 | $11.03 | $10.92 | 659.50K |
| 2026-07-07 | $11.07 | -0.72% | $11.24 | $11.38 | $11.06 | 473.90K |
| 2026-07-06 | $11.15 | +0.45% | $11.11 | $11.36 | $11.11 | 654.10K |
| 2026-07-02 | $11.10 | +0.91% | $11.12 | $11.26 | $11.05 | 722.30K |
| 2026-07-01 | $11.00 | +0.18% | $11.03 | $11.24 | $10.98 | 703.80K |
| 2026-06-30 | $10.98 | +2.14% | $10.82 | $11.01 | $10.77 | 779.10K |
| 2026-06-29 | $10.75 | -2.18% | $11.06 | $11.10 | $10.56 | 1.22M |
| 2026-06-26 | $10.99 | +1.01% | $10.87 | $11.10 | $10.85 | 1.64M |
| 2026-06-25 | $10.88 | +1.12% | $10.88 | $11.00 | $10.75 | 919.30K |
| 2026-06-24 | $10.76 | -2.45% | $11.03 | $11.13 | $10.72 | 971.40K |
| 2026-06-23 | $11.03 | -1.61% | $11.13 | $11.27 | $10.93 | 963.40K |
| 2026-06-22 | $11.21 | -1.41% | $11.30 | $11.48 | $11.18 | 1.10M |
| 2026-06-18 | $11.37 | -1.56% | $11.64 | $11.70 | $11.30 | 1.44M |
| 2026-06-17 | $11.55 | -0.60% | $11.62 | $12.06 | $11.55 | 761.30K |
| 2026-06-16 | $11.62 | +0.35% | $11.63 | $11.78 | $11.58 | 568.30K |
| 2026-06-15 | $11.58 | +0.26% | $11.74 | $11.95 | $11.56 | 495.80K |
| 2026-06-12 | $11.55 | +0.43% | $11.53 | $11.81 | $11.52 | 643.70K |
| 2026-06-11 | $11.50 | +2.50% | $11.25 | $11.52 | $11.16 | 471.20K |
| 2026-06-10 | $11.22 | -2.18% | $11.47 | $11.70 | $11.21 | 562.00K |
| 2026-06-09 | $11.47 | +0.61% | $11.40 | $11.67 | $11.40 | 989.00K |
| 2026-06-08 | $11.40 | +2.24% | $11.53 | $11.53 | $11.30 | 1.12M |
| 2026-06-05 | $11.15 | -3.09% | $11.41 | $11.53 | $11.05 | 753.30K |
| 2026-06-04 | $11.51 | +3.00% | $11.42 | $11.54 | $11.33 | 624.20K |
| 2026-06-03 | $11.17 | -3.87% | $11.37 | $11.37 | $11.02 | 1.36M |
| 2026-06-02 | $11.62 | -0.26% | $11.83 | $11.83 | $11.55 | 1.20M |
| 2026-06-01 | $11.65 | +0.52% | $11.58 | $11.76 | $11.45 | 1.21M |
| 2026-05-29 | $11.59 | +1.40% | $11.56 | $11.65 | $11.32 | 1.84M |
| 2026-05-28 | $11.43 | -0.44% | $11.41 | $11.56 | $11.27 | 514.40K |
| 2026-05-27 | $11.48 | +1.68% | $11.29 | $11.53 | $11.15 | 541.00K |
| 2026-05-26 | $11.29 | +2.45% | $11.31 | $11.38 | $11.22 | 1.06M |
| 2026-05-22 | $11.02 | -1.34% | $11.17 | $11.24 | $11.01 | 540.00K |