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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.29	14.25	14.25	14.77	14.15	4,100
November 20, 2025	14.81	14.25	14.25	14.81	14.15	3,000
November 19, 2025	14.72	14.3	14.3	14.72	14.3	700
November 18, 2025	14.8	14.8	14.8	14.8	14.8	294
November 17, 2025	14.8	14.8	14.8	14.8	14.8	302
November 14, 2025	14.85	14.85	14.85	14.85	14.85	5,200
November 13, 2025	14.82	14.82	14.82	14.82	14.82	21
November 12, 2025	14.96	14.82	14.82	14.96	14.82	5,500
November 11, 2025	15.1	15.1	15.1	15.1	14.9	4,100
November 10, 2025	15.1	15.1	15.1	15.15	15	2,810
November 07, 2025	15.13	15.06	15.06	15.15	14.97	5,700
November 06, 2025	15.1	15.1	15.1	15.15	14.97	4,016
November 05, 2025	15.1	15.1	15.1	15.1	15.09	1,700
November 04, 2025	15.08	15.08	15.08	15.08	15.08	27
November 03, 2025	15.07	15.08	15.08	15.08	14.91	2,724
October 31, 2025	15.02	15.02	15.02	15.02	15	1,732
October 30, 2025	15.14	15.14	15.14	15.14	15.14	22
October 29, 2025	15.17	15.14	15.14	15.17	15.06	3,438
October 28, 2025	14.95	14.95	14.95	15.14	14.94	1,200
October 27, 2025	14.86	14.86	14.86	14.86	14.86	27
October 24, 2025	15.11	14.86	14.86	15.3	14.86	6,351
October 23, 2025	15.11	14.65	14.65	15.11	14.65	1,427
October 22, 2025	15.24	15.27	15.27	15.27	15.24	5,503
October 21, 2025	14.06	15.2	15.2	15.2	14.06	900
October 20, 2025	15.06	15.06	15.06	15.06	15.06	1
October 17, 2025	15.07	15.06	15.06	15.07	15.05	948
October 16, 2025	15.31	15.31	15.21	15.31	15.31	88,200
October 15, 2025	15.16	15.24	15.14	15.24	15.16	648
October 14, 2025	15.15	15.15	15.05	15.29	15.15	818
October 13, 2025	15.08	15.11	15.01	15.11	15.08	500
October 10, 2025	15.25	15.12	15.02	15.25	15.11	1,119
October 09, 2025	15.3	15.26	15.16	15.3	15.26	4,529
October 08, 2025	15.37	15.37	15.27	15.37	15.37	700
October 07, 2025	15.4	15.38	15.28	15.4	15.38	818
October 06, 2025	15.5	15.5	15.4	15.5	15.5	400
October 03, 2025	15.23	15.3	15.3	15.32	15.23	1,124
October 02, 2025	15.37	15.22	15.22	15.37	15.16	4,300
October 01, 2025	15.39	15.37	15.37	15.65	15.37	1,136

Pathfinder Bancorp, Inc. (PBHC) NASDAQ