Pathfinder Bancorp, Inc. - PBHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.3	13.3	13.3	13.3	13.3	1
February 19, 2026	13.3	13.3	13.3	13.3	13.3	47
February 18, 2026	13.3	13.3	13.3	13.3	13.3	34
February 17, 2026	13.5	13.3	13.3	13.51	13.3	1,426
February 13, 2026	13.72	13.6	13.6	13.75	13.6	4,636
February 12, 2026	13.67	13.67	13.67	13.67	13.67	304
February 11, 2026	13.4	13.42	13.42	13.42	13.4	800
February 10, 2026	13.04	13.56	13.56	13.75	13.02	10,548
February 09, 2026	13.38	13.41	13.41	13.41	13.38	1,800
February 06, 2026	12.76	12.97	12.97	13.1	12.72	8,900
February 05, 2026	13.43	12.9	12.9	13.43	12.89	3,230
February 04, 2026	12.52	13.1	13.1	13.22	12.52	8,006
February 03, 2026	13.76	12.16	12.16	13.78	12.06	5,300
February 02, 2026	13.68	13.68	13.68	13.68	13.68	2
January 30, 2026	13.82	13.68	13.68	13.82	13.68	1,100
January 29, 2026	14.25	14.25	14.25	14.25	14.25	7
January 28, 2026	14.25	14.25	14.25	14.25	14.25	331
January 27, 2026	14.24	14.24	14.24	14.24	14.24	400
January 26, 2026	14.25	14.24	14.24	14.25	14.24	600
January 23, 2026	14.14	14.14	14.14	14.14	14.14	300
January 22, 2026	14.33	13.84	13.84	14.34	13.84	1,100
January 21, 2026	14.15	14.15	14.15	14.15	14.15	400
January 20, 2026	14.03	14.03	14.03	14.03	14.03	720
January 16, 2026	14.34	14.34	14.34	14.34	14.34	3
January 15, 2026	14.23	14.34	14.34	14.35	14.2	2,709
January 14, 2026	14.03	14.23	14.23	14.23	14.03	600
January 13, 2026	14.35	14.31	14.31	14.35	13.95	1
January 12, 2026	14.35	14.35	14.35	14.35	14.35	1
January 09, 2026	14.25	14.35	14.35	14.38	13.96	2,900
January 08, 2026	14.03	14.21	14.21	14.35	14.03	4,700
January 07, 2026	14.25	14.25	14.25	14.25	14.25	1
January 06, 2026	14.25	14.25	14.25	14.25	14.25	400
January 05, 2026	14.15	14.15	14.15	14.15	14.15	931
January 02, 2026	13.77	14.12	14.12	14.12	13.77	617
December 31, 2025	13.6	14.11	14.11	14.11	13.45	4,043
December 30, 2025	13.65	13.6	13.6	13.65	13.6	2,300
December 29, 2025	13.65	13.76	13.76	13.76	13.65	1,106
December 26, 2025	13.94	13.69	13.69	13.94	13.35	5,812
December 24, 2025	13.99	13.77	13.77	14	13.75	1,368
December 23, 2025	13.75	14	14	14.05	13.75	1,500
December 22, 2025	14.15	14.15	14.15	14.15	14.15	1
December 19, 2025	14.21	14.15	14.15	14.21	13.5	13,332
December 18, 2025	14.48	14.4	14.4	14.5	13.86	3,679
December 17, 2025	14.52	14.52	14.52	14.52	14.52	2,500
December 16, 2025	14.72	14.72	14.72	14.72	14.72	1,100
December 15, 2025	13.61	14.76	14.76	14.76	13.61	1,232
December 12, 2025	14.95	14.83	14.83	14.95	14.22	79
December 11, 2025	14.89	14.89	14.89	14.89	14.89	300
December 10, 2025	14.7	14.25	14.25	14.7	14.25	4,221
December 09, 2025	14	14.9	14.9	14.9	13.92	7,645
December 08, 2025	14.15	14	14	14.15	14	921
December 05, 2025	14.11	14.11	14.11	14.11	14.11	310
December 04, 2025	14.2	14.2	14.2	14.2	14.2	247
December 03, 2025	14.16	14.2	14.2	14.2	14.16	300
December 02, 2025	14.26	14.25	14.25	14.95	13.5	7,200
December 01, 2025	14.15	14.25	14.25	14.75	14.13	5,048
November 28, 2025	13.94	14	14	14	13.93	1,938
November 26, 2025	13.83	14.25	14.25	14.25	13.75	11,308
November 25, 2025	14.55	13.83	13.83	14.55	13.83	4,100
November 24, 2025	14.25	14.25	14.25	14.25	14.25	110

Pathfinder Bancorp, Inc. (PBHC) NASDAQ