Pathfinder Bancorp, Inc. PBHC
NASDAQ · United States · Finance
$17.43+0.55 (+3.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.43 | +4.31% | $16.73 | $17.45 | $16.73 | 1.20K |
| 2026-10-01 | $16.71 | -1.01% | $16.71 | $16.71 | $16.71 | 500 |
| 2026-09-30 | $16.88 | -1.86% | $16.88 | $16.88 | $16.88 | 200 |
| 2026-09-29 | $17.20 | 0.00% | $17.20 | $17.20 | $17.20 | 0 |
| 2026-09-28 | $17.20 | -0.86% | $17.20 | $17.20 | $17.20 | 500 |
| 2026-09-25 | $17.35 | 0.00% | $17.35 | $17.35 | $17.29 | 3.80K |
| 2026-09-24 | $17.35 | -5.14% | $17.50 | $17.50 | $17.35 | 500 |
| 2026-09-23 | $18.29 | +5.72% | $18.29 | $18.29 | $18.29 | 300 |
| 2026-09-22 | $17.30 | 0.00% | $17.30 | $17.30 | $17.30 | 0 |
| 2026-09-21 | $17.30 | -4.00% | $17.44 | $18.30 | $17.30 | 1.30K |
| 2026-09-18 | $18.02 | +2.62% | $17.30 | $18.02 | $17.30 | 12.00K |
| 2026-09-17 | $17.56 | +4.09% | $17.56 | $17.56 | $17.56 | 500 |
| 2026-09-16 | $16.87 | -1.40% | $16.87 | $16.87 | $16.87 | 700 |
| 2026-09-15 | $17.11 | -2.34% | $17.11 | $18.28 | $17.11 | 6.80K |
| 2026-09-14 | $17.52 | +1.80% | $17.78 | $17.78 | $17.42 | 1.20K |
| 2026-09-11 | $17.21 | +0.06% | $17.30 | $18.30 | $17.21 | 2.10K |
| 2026-09-10 | $17.20 | +2.93% | $16.99 | $17.30 | $16.99 | 2.50K |
| 2026-09-09 | $16.71 | +2.52% | $16.65 | $16.73 | $16.65 | 1.40K |
| 2026-09-08 | $16.30 | +3.23% | $15.97 | $16.30 | $15.67 | 11.00K |
| 2026-09-04 | $15.79 | +1.22% | $15.79 | $15.79 | $15.79 | 900 |
| 2026-09-03 | $15.60 | -0.32% | $15.62 | $15.66 | $15.43 | 22.70K |
| 2026-09-02 | $15.65 | +0.51% | $15.85 | $15.85 | $15.60 | 14.40K |
| 2026-09-01 | $15.57 | -0.89% | $16.01 | $16.02 | $15.57 | 2.20K |
| 2026-08-31 | $15.71 | -2.48% | $15.82 | $15.85 | $15.58 | 8.70K |
| 2026-08-28 | $16.11 | -1.29% | $16.20 | $16.30 | $16.00 | 7.90K |
| 2026-08-27 | $16.32 | -1.09% | $16.52 | $16.62 | $16.28 | 9.40K |
| 2026-08-26 | $16.50 | 0.00% | $16.50 | $16.90 | $16.50 | 4.20K |
| 2026-08-25 | $16.50 | -0.60% | $16.54 | $16.73 | $16.50 | 6.90K |
| 2026-08-24 | $16.60 | +1.28% | $16.75 | $16.91 | $16.50 | 7.20K |
| 2026-08-21 | $16.39 | -1.32% | $16.39 | $16.39 | $16.39 | 1.60K |
| 2026-08-20 | $16.61 | +1.71% | $16.30 | $16.80 | $16.30 | 4.80K |
| 2026-08-19 | $16.33 | -1.21% | $16.50 | $16.51 | $16.33 | 700 |
| 2026-08-18 | $16.53 | +1.60% | $16.25 | $16.53 | $16.25 | 5.30K |
| 2026-08-17 | $16.27 | 0.00% | $16.55 | $16.61 | $16.27 | 4.60K |
| 2026-08-14 | $16.27 | +0.12% | $16.40 | $16.40 | $16.25 | 1.10K |
| 2026-08-13 | $16.25 | 0.00% | $16.25 | $16.52 | $16.25 | 8.10K |
| 2026-08-12 | $16.25 | 0.00% | $16.45 | $16.45 | $16.25 | 800 |
| 2026-08-11 | $16.25 | +1.56% | $16.26 | $16.26 | $16.25 | 1.40K |
| 2026-08-10 | $16.00 | -3.03% | $16.25 | $16.56 | $16.00 | 6.70K |
| 2026-08-07 | $16.50 | -0.18% | $16.53 | $17.22 | $16.45 | 10.70K |
| 2026-08-06 | $16.53 | +1.47% | $16.55 | $16.55 | $16.40 | 2.50K |
| 2026-08-05 | $16.29 | +1.75% | $16.29 | $16.29 | $16.29 | 300 |
| 2026-08-04 | $16.01 | -0.68% | $15.47 | $16.01 | $15.47 | 1.50K |
| 2026-08-03 | $16.12 | -1.41% | $15.70 | $16.53 | $15.69 | 6.00K |
| 2026-07-31 | $16.35 | +0.43% | $15.75 | $16.35 | $15.75 | 9.90K |
| 2026-07-30 | $16.28 | +1.75% | $16.11 | $16.28 | $15.96 | 3.80K |
| 2026-07-29 | $16.00 | 0.00% | $15.98 | $16.05 | $15.90 | 6.00K |
| 2026-07-28 | $16.00 | 0.00% | $16.00 | $16.00 | $16.00 | 0 |
| 2026-07-27 | $16.00 | +0.63% | $16.15 | $16.15 | $16.00 | 1.10K |
| 2026-07-24 | $15.90 | -0.44% | $16.58 | $16.58 | $15.90 | 900 |
| 2026-07-23 | $15.97 | -0.06% | $16.12 | $16.64 | $15.67 | 10.80K |
| 2026-07-22 | $15.98 | -0.13% | $16.51 | $16.85 | $15.76 | 25.30K |
| 2026-07-21 | $16.00 | -0.31% | $15.86 | $16.26 | $15.82 | 6.20K |
| 2026-07-20 | $16.05 | -2.07% | $16.08 | $16.08 | $16.05 | 1.90K |
| 2026-07-17 | $16.39 | +1.49% | $15.76 | $16.71 | $15.76 | 12.40K |
| 2026-07-16 | $16.15 | -0.55% | $15.89 | $16.99 | $15.85 | 11.10K |
| 2026-07-15 | $16.24 | -1.69% | $16.07 | $16.81 | $15.97 | 12.40K |
| 2026-07-14 | $16.52 | +1.35% | $16.49 | $16.62 | $16.43 | 2.30K |
| 2026-07-13 | $16.30 | +1.87% | $15.74 | $16.76 | $15.36 | 86.50K |
| 2026-07-10 | $16.00 | +0.57% | $15.66 | $16.39 | $15.42 | 115.70K |
| 2026-07-09 | $15.91 | +0.06% | $16.01 | $16.01 | $15.56 | 12.50K |
| 2026-07-08 | $15.90 | -0.31% | $15.96 | $16.26 | $15.75 | 9.90K |
| 2026-07-07 | $15.95 | -0.37% | $15.95 | $15.95 | $15.95 | 300 |
| 2026-07-06 | $16.01 | -0.87% | $16.19 | $16.88 | $16.01 | 9.60K |
| 2026-07-02 | $16.15 | -0.49% | $15.87 | $16.94 | $15.87 | 10.00K |
| 2026-07-01 | $16.23 | +2.20% | $15.99 | $16.91 | $15.79 | 11.70K |
| 2026-06-30 | $15.88 | -2.04% | $16.07 | $16.50 | $15.88 | 12.30K |
| 2026-06-29 | $16.21 | -1.16% | $16.70 | $16.70 | $15.86 | 10.30K |
| 2026-06-26 | $16.40 | +0.86% | $16.32 | $16.60 | $16.08 | 8.20K |
| 2026-06-25 | $16.26 | +1.43% | $16.29 | $16.88 | $15.86 | 28.00K |
| 2026-06-24 | $16.03 | -0.43% | $16.00 | $17.40 | $15.63 | 67.00K |
| 2026-06-23 | $16.10 | -0.62% | $15.78 | $17.07 | $15.78 | 14.10K |
| 2026-06-22 | $16.20 | -3.97% | $16.39 | $16.40 | $15.91 | 10.90K |
| 2026-06-18 | $16.87 | +6.50% | $16.01 | $16.87 | $15.36 | 29.10K |
| 2026-06-17 | $15.84 | +1.21% | $15.84 | $15.98 | $15.84 | 4.00K |
| 2026-06-16 | $15.65 | +2.83% | $14.95 | $16.10 | $14.95 | 9.80K |
| 2026-06-15 | $15.22 | -1.49% | $16.08 | $16.88 | $15.22 | 8.70K |
| 2026-06-12 | $15.45 | +4.04% | $14.88 | $15.45 | $13.72 | 10.00K |
| 2026-06-11 | $14.85 | -1.20% | $15.25 | $15.30 | $14.61 | 32.90K |
| 2026-06-10 | $15.03 | 0.00% | $15.11 | $15.25 | $14.94 | 7.60K |
| 2026-06-09 | $15.03 | +6.22% | $14.20 | $15.13 | $13.74 | 22.90K |
| 2026-06-08 | $14.15 | +2.02% | $13.77 | $14.20 | $13.77 | 15.70K |
| 2026-06-05 | $13.87 | -1.63% | $14.00 | $14.00 | $13.87 | 3.40K |
| 2026-06-04 | $14.10 | +3.30% | $14.07 | $14.10 | $14.05 | 3.70K |
| 2026-06-03 | $13.65 | +0.96% | $13.92 | $14.08 | $13.65 | 4.60K |
| 2026-06-02 | $13.52 | -0.37% | $13.80 | $13.80 | $13.52 | 5.20K |
| 2026-06-01 | $13.57 | -0.95% | $13.55 | $13.57 | $13.55 | 1.80K |
| 2026-05-29 | $13.70 | +0.66% | $13.80 | $13.84 | $13.70 | 4.10K |
| 2026-05-28 | $13.61 | -0.66% | $13.76 | $13.83 | $13.55 | 4.50K |
| 2026-05-27 | $13.70 | -2.14% | $13.91 | $13.95 | $13.51 | 38.70K |