Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
14.14
+0.30 (2.18%)
At close: Jan 23, 2026, 4:00 PM EST
14.21
+0.07 (0.49%)
After-hours: Jan 23, 2026, 4:10 PM EST
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.17% | 288 |
| Jan 22, 2026 | 14.33 | 14.34 | 13.84 | 13.84 | 13.84 | -2.19% | 1,078 |
| Jan 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.86% | 350 |
| Jan 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.16% | 718 |
| Jan 15, 2026 | 14.23 | 14.35 | 14.20 | 14.34 | 14.24 | 0.81% | 2,709 |
| Jan 14, 2026 | 14.03 | 14.23 | 14.03 | 14.23 | 14.13 | -0.87% | 585 |
| Jan 9, 2026 | 14.25 | 14.38 | 13.96 | 14.35 | 14.25 | 0.99% | 2,884 |
| Jan 8, 2026 | 14.03 | 14.35 | 14.03 | 14.21 | 14.11 | -0.28% | 4,681 |
| Jan 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.15 | 0.71% | 389 |
| Jan 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.05 | 0.21% | 931 |
| Jan 2, 2026 | 13.77 | 14.12 | 13.77 | 14.12 | 14.02 | 0.07% | 617 |
| Dec 31, 2025 | 13.60 | 14.11 | 13.45 | 14.11 | 14.01 | 3.75% | 4,043 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | 13.51 | -1.16% | 2,273 |
| Dec 29, 2025 | 13.65 | 13.76 | 13.65 | 13.76 | 13.66 | 0.51% | 1,106 |
| Dec 26, 2025 | 13.94 | 13.94 | 13.35 | 13.69 | 13.59 | -2.21% | 5,812 |
| Dec 23, 2025 | 13.75 | 14.05 | 13.75 | 14.00 | 13.90 | -1.06% | 1,475 |
| Dec 19, 2025 | 14.21 | 14.21 | 13.50 | 14.15 | 14.05 | -1.74% | 13,332 |
| Dec 18, 2025 | 14.48 | 14.50 | 13.86 | 14.40 | 14.30 | -0.83% | 3,679 |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.42 | -1.36% | 2,495 |
| Dec 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.62 | -0.27% | 1,062 |
| Dec 15, 2025 | 13.61 | 14.76 | 13.61 | 14.76 | 14.66 | -0.87% | 1,232 |
| Dec 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.79 | 4.49% | 257 |
| Dec 10, 2025 | 14.70 | 14.70 | 14.25 | 14.25 | 14.15 | -4.36% | 4,221 |
| Dec 9, 2025 | 14.00 | 14.90 | 13.92 | 14.90 | 14.80 | 6.43% | 7,645 |
| Dec 8, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 13.90 | -0.78% | 921 |
| Dec 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.01 | -0.63% | 310 |
| Dec 3, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.10 | -0.35% | 250 |
| Dec 2, 2025 | 14.26 | 14.95 | 13.50 | 14.25 | 14.15 | 0.02% | 7,175 |
| Dec 1, 2025 | 14.15 | 14.75 | 14.13 | 14.25 | 14.15 | 1.76% | 5,048 |
| Nov 28, 2025 | 13.94 | 14.00 | 13.93 | 14.00 | 13.90 | -1.75% | 1,938 |
| Nov 26, 2025 | 13.83 | 14.25 | 13.75 | 14.25 | 14.15 | 3.04% | 11,308 |
| Nov 25, 2025 | 14.55 | 14.55 | 13.83 | 13.83 | 13.73 | -2.95% | 4,077 |
| Nov 21, 2025 | 14.29 | 14.77 | 14.15 | 14.25 | 14.15 | - | 4,091 |
| Nov 20, 2025 | 14.81 | 14.81 | 14.15 | 14.25 | 14.15 | -0.35% | 2,974 |
| Nov 19, 2025 | 14.72 | 14.72 | 14.30 | 14.30 | 14.20 | -3.38% | 665 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.70 | -0.34% | 302 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | 0.20% | 5,177 |
| Nov 12, 2025 | 14.96 | 14.96 | 14.82 | 14.82 | 14.72 | -1.85% | 5,526 |
| Nov 11, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 14.99 | - | 4,113 |
| Nov 10, 2025 | 15.10 | 15.15 | 15.00 | 15.10 | 14.99 | 0.27% | 2,810 |
| Nov 7, 2025 | 15.13 | 15.15 | 14.97 | 15.06 | 14.95 | -0.26% | 5,681 |
| Nov 6, 2025 | 15.10 | 15.15 | 14.97 | 15.10 | 14.99 | - | 4,016 |
| Nov 5, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 14.99 | 0.13% | 1,670 |
| Nov 3, 2025 | 15.07 | 15.08 | 14.91 | 15.08 | 14.97 | 0.40% | 2,724 |
| Oct 31, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 14.92 | -0.79% | 1,732 |
| Oct 29, 2025 | 15.17 | 15.17 | 15.06 | 15.14 | 15.03 | 1.27% | 3,438 |
| Oct 28, 2025 | 14.95 | 15.14 | 14.94 | 14.95 | 14.85 | 0.61% | 1,161 |
| Oct 24, 2025 | 15.11 | 15.30 | 14.86 | 14.86 | 14.76 | 1.43% | 6,351 |
| Oct 23, 2025 | 15.11 | 15.11 | 14.65 | 14.65 | 14.55 | -4.06% | 1,435 |
| Oct 22, 2025 | 15.24 | 15.27 | 15.24 | 15.27 | 15.16 | 0.46% | 5,503 |