Pathos Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.00	29.00	27.33	29.00	29.00	7.41%	14,033
Feb 10, 2026	27.00	27.00	27.00	27.00	27.00	-	-
Feb 9, 2026	27.80	28.46	27.80	27.00	27.00	5.88%	11,318
Feb 6, 2026	27.50	27.00	26.00	25.50	25.50	-7.27%	18,070
Feb 5, 2026	30.97	30.97	27.03	27.50	27.50	-8.33%	42,261
Feb 4, 2026	30.50	30.80	30.00	30.00	30.00	-1.64%	50,362
Feb 3, 2026	32.50	32.97	30.00	30.50	30.50	-6.15%	56,999
Feb 2, 2026	31.50	35.70	31.90	32.50	32.50	6.56%	228,026
Jan 30, 2026	30.50	31.25	31.25	30.50	30.50	-	4
Jan 29, 2026	30.50	31.25	31.25	30.50	30.50	-	4
Jan 28, 2026	30.50	29.15	29.15	30.50	30.50	-	93
Jan 27, 2026	30.50	31.25	31.25	30.50	30.50	-	22
Jan 26, 2026	30.50	31.25	31.25	30.50	30.50	-	6
Jan 23, 2026	30.50	32.00	31.25	30.50	30.50	-	509
Jan 22, 2026	30.50	31.25	29.15	30.50	30.50	-	1,098
Jan 21, 2026	30.50	30.50	30.50	30.50	30.50	-	-
Jan 20, 2026	30.50	31.25	30.50	30.50	30.50	-	133
Jan 19, 2026	30.50	31.25	29.50	30.50	30.50	-4.69%	20,744
Jan 16, 2026	31.60	32.00	31.60	32.00	32.00	6.67%	1,006
Jan 15, 2026	30.00	31.00	29.00	30.00	30.00	-	568
Jan 14, 2026	31.50	31.80	30.00	30.00	30.00	-4.76%	30,259
Jan 13, 2026	32.50	32.60	31.01	31.50	31.50	-3.08%	38,817
Jan 12, 2026	32.84	32.84	32.01	32.50	32.50	-	5,834
Jan 9, 2026	32.50	32.84	32.84	32.50	32.50	-	4,442
Jan 8, 2026	32.90	32.90	32.05	32.50	32.50	-	9,153
Jan 7, 2026	32.50	32.90	32.05	32.50	32.50	-	336
Jan 6, 2026	32.50	32.90	32.05	32.50	32.50	-	30,078
Jan 5, 2026	32.50	32.90	32.90	32.50	32.50	-	16
Jan 2, 2026	32.50	32.50	32.50	32.50	32.50	-	-
Dec 31, 2025	32.50	32.50	32.50	32.50	32.50	-	-
Dec 30, 2025	32.50	32.50	32.50	32.50	32.50	-	58,333
Dec 29, 2025	32.50	32.80	32.80	32.50	32.50	-	10,121
Dec 24, 2025	32.50	32.50	32.50	32.50	32.50	-	-
Dec 23, 2025	32.50	32.50	32.50	32.50	32.50	-	-
Dec 22, 2025	32.50	32.90	32.18	32.50	32.50	-	23,000
Dec 19, 2025	32.00	32.98	32.69	32.50	32.50	1.56%	74,171
Dec 18, 2025	32.00	32.00	32.00	32.00	32.00	-	-
Dec 17, 2025	32.00	32.75	31.11	32.00	32.00	-	52,862