Pattern Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.40	2.46	2.38	2.38	2.38	-2.46%	22,464
May 25, 2026	2.44	2.48	2.44	2.44	2.44	-1.61%	13,618
May 22, 2026	2.38	2.48	2.36	2.48	2.48	5.98%	18,151
May 21, 2026	2.36	2.38	2.34	2.34	2.34	-	44,410
May 20, 2026	2.40	2.40	2.30	2.34	2.34	-0.85%	5,805
May 19, 2026	2.32	2.42	2.32	2.36	2.36	0.85%	5,067
May 18, 2026	2.24	2.38	2.24	2.34	2.34	1.52%	8,771
May 15, 2026	2.52	2.52	2.34	2.34	2.31	-5.65%	13,558
May 14, 2026	2.40	2.48	2.18	2.48	2.44	5.98%	63,370
May 13, 2026	2.36	2.54	2.30	2.34	2.31	0.86%	48,059
May 12, 2026	2.40	2.44	2.30	2.32	2.29	-1.69%	12,706
May 11, 2026	2.44	2.44	2.32	2.36	2.32	-3.28%	12,039
May 8, 2026	2.42	2.46	2.34	2.44	2.40	0.83%	12,691
May 7, 2026	2.42	2.42	2.42	2.42	2.38	-0.82%	3,500
May 6, 2026	2.46	2.54	2.44	2.44	2.40	-0.81%	20,621
May 5, 2026	2.50	2.54	2.40	2.46	2.42	-1.60%	21,755
May 4, 2026	2.52	2.58	2.50	2.50	2.46	-1.57%	6,900
Apr 30, 2026	2.56	2.58	2.54	2.54	2.50	-1.55%	2,600
Apr 29, 2026	2.56	2.70	2.56	2.58	2.54	-0.77%	9,128
Apr 28, 2026	2.64	2.64	2.60	2.60	2.56	-3.70%	2,700
Apr 27, 2026	2.70	2.70	2.70	2.70	2.66	0.75%	2,050
Apr 24, 2026	2.68	2.68	2.68	2.68	2.64	-	-
Apr 23, 2026	2.68	2.86	2.68	2.68	2.64	1.52%	13,603
Apr 22, 2026	2.66	2.66	2.64	2.64	2.60	0.76%	500
Apr 21, 2026	2.68	2.68	2.62	2.62	2.58	-1.50%	14,500
Apr 20, 2026	2.60	2.68	2.56	2.66	2.62	1.53%	8,055
Apr 17, 2026	2.62	2.66	2.54	2.62	2.58	2.34%	10,318
Apr 16, 2026	2.62	2.66	2.56	2.56	2.52	-4.48%	10,974
Apr 15, 2026	2.72	2.76	2.68	2.68	2.64	-	1,701
Apr 14, 2026	2.62	2.80	2.60	2.68	2.64	-	2,488
Apr 13, 2026	2.64	2.74	2.58	2.68	2.64	-0.74%	796
Apr 10, 2026	2.60	2.76	2.58	2.70	2.66	1.50%	4,105
Apr 9, 2026	2.68	2.68	2.58	2.66	2.62	0.76%	2,320
Apr 8, 2026	2.72	2.84	2.58	2.64	2.60	-1.49%	14,037
Apr 7, 2026	2.98	2.98	2.62	2.68	2.64	-4.29%	12,470
Apr 2, 2026	3.09	3.09	2.80	2.80	2.76	-6.35%	18,492
Apr 1, 2026	3.06	3.06	2.82	2.99	2.95	-3.24%	26,054
Mar 31, 2026	3.09	3.09	3.09	3.09	3.04	1.98%	870
Mar 30, 2026	3.03	3.03	3.03	3.03	2.98	-	-
Mar 27, 2026	3.03	3.03	3.03	3.03	2.98	-	-
Mar 26, 2026	3.04	3.09	3.03	3.03	2.98	-1.94%	3,350
Mar 25, 2026	3.12	3.12	2.96	3.09	3.04	-0.64%	9,462
Mar 24, 2026	3.16	3.16	3.11	3.11	3.06	-3.72%	950
Mar 23, 2026	3.23	3.23	3.23	3.23	3.18	-	-
Mar 20, 2026	3.26	3.26	3.23	3.23	3.18	-2.12%	2,200
Mar 19, 2026	3.30	3.30	3.30	3.30	3.25	-	-
Mar 18, 2026	3.30	3.30	3.30	3.30	3.25	1.54%	61
Mar 17, 2026	3.28	3.28	3.16	3.25	3.20	-2.69%	4,600
Mar 16, 2026	3.31	3.47	3.19	3.34	3.29	2.45%	1,608
Mar 13, 2026	3.45	3.45	3.26	3.26	3.21	-3.83%	1,701