Pathos Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.00	32.00	32.00	32.50	32.50	-1.52%	6
Jun 11, 2026	33.00	33.15	33.15	33.00	33.00	-	3,000
Jun 10, 2026	33.00	32.33	32.33	33.00	33.00	-	5,995
Jun 9, 2026	33.00	33.20	33.20	33.00	33.00	-	5,995
Jun 8, 2026	33.00	32.00	32.00	33.00	33.00	-	1
Jun 5, 2026	33.00	33.12	33.12	33.00	33.00	-	10,000
Jun 4, 2026	33.00	33.96	33.58	33.00	33.00	-	15,029
Jun 3, 2026	32.98	33.60	32.98	33.00	33.00	-	69,230
Jun 2, 2026	32.00	32.00	32.00	33.00	33.00	-	20
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 29, 2026	33.00	32.98	32.32	33.00	33.00	-	24,120
May 28, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 27, 2026	33.00	32.32	32.32	33.00	33.00	-	609
May 26, 2026	32.96	33.00	32.96	33.00	33.00	3.13%	54,438
May 22, 2026	31.43	31.43	30.12	32.00	32.00	-	27,583
May 21, 2026	32.00	32.60	32.60	32.00	32.00	-	6,721
May 20, 2026	32.00	32.90	31.00	32.00	32.00	-	81,645
May 19, 2026	32.00	32.90	32.60	32.00	32.00	-	8,455
May 18, 2026	32.00	32.60	32.60	32.00	32.00	-	25,646
May 15, 2026	32.00	32.90	32.60	32.00	32.00	-	16,050
May 14, 2026	32.00	32.66	31.00	32.00	32.00	-	78,442
May 13, 2026	32.00	32.84	31.00	32.00	32.00	-	8,481
May 12, 2026	32.00	32.00	32.00	32.00	32.00	-	-
May 11, 2026	32.00	33.00	31.00	32.00	32.00	-	126,308
May 8, 2026	32.00	32.69	31.42	32.00	32.00	-	25,224
May 7, 2026	32.00	32.69	31.00	32.00	32.00	-	8,125
May 6, 2026	32.00	33.00	31.23	32.00	32.00	1.59%	72,528
May 5, 2026	30.00	31.90	30.47	31.50	31.50	6.78%	29,847
May 1, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 30, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 29, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 28, 2026	29.50	28.00	28.00	29.50	29.50	-	10
Apr 27, 2026	29.50	30.97	29.80	29.50	29.50	-	2,525
Apr 24, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 23, 2026	29.50	30.97	30.97	29.50	29.50	-	5
Apr 22, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 21, 2026	29.50	28.15	28.15	29.50	29.50	-	190
Apr 20, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 17, 2026	29.50	29.50	29.50	29.50	29.50	-	-
Apr 16, 2026	30.00	29.13	29.00	29.50	29.50	-1.67%	6,267
Apr 15, 2026	30.00	30.98	29.26	30.00	30.00	-	10,016
Apr 14, 2026	30.00	30.90	29.00	30.00	30.00	-	1,951
Apr 13, 2026	30.00	30.90	30.90	30.00	30.00	-	9,890
Apr 10, 2026	28.50	30.97	27.56	30.00	30.00	5.26%	18,493
Apr 9, 2026	28.50	29.50	29.50	28.50	28.50	-	6,177
Apr 8, 2026	29.99	29.99	29.85	28.50	28.50	-	321
Apr 7, 2026	28.00	28.99	28.89	28.50	28.50	1.79%	8,634
Apr 2, 2026	28.00	28.99	28.99	28.00	28.00	-	34
Apr 1, 2026	28.00	28.99	28.99	28.00	28.00	-	51
Mar 31, 2026	28.99	28.99	28.99	28.00	28.00	-	136