Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
15.37
-0.01 (-0.07%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.07% | 672 |
| Oct 7, 2025 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | -0.77% | 818 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | 352 |
| Oct 3, 2025 | 15.23 | 15.32 | 15.23 | 15.30 | 15.30 | 0.53% | 1,124 |
| Oct 2, 2025 | 15.37 | 15.37 | 15.16 | 15.22 | 15.22 | -0.98% | 4,299 |
| Oct 1, 2025 | 15.39 | 15.65 | 15.37 | 15.37 | 15.37 | -1.95% | 1,136 |
| Sep 30, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 2.18% | 350 |
| Sep 29, 2025 | 15.41 | 15.41 | 15.31 | 15.34 | 15.34 | 0.13% | 502 |
| Sep 26, 2025 | 15.50 | 15.72 | 13.55 | 15.32 | 15.32 | -1.81% | 15,375 |
| Sep 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.58% | 818 |
| Sep 24, 2025 | 15.80 | 15.80 | 15.36 | 15.36 | 15.36 | -3.03% | 4,663 |
| Sep 23, 2025 | 15.63 | 15.84 | 15.32 | 15.84 | 15.84 | 2.86% | 2,686 |
| Sep 22, 2025 | 15.33 | 15.53 | 15.23 | 15.40 | 15.40 | 1.99% | 1,997 |
| Sep 19, 2025 | 15.87 | 15.87 | 15.10 | 15.10 | 15.10 | - | 6,083 |
| Sep 18, 2025 | 15.63 | 15.63 | 14.74 | 15.10 | 15.10 | -1.56% | 19,977 |
| Sep 17, 2025 | 15.40 | 15.40 | 15.10 | 15.34 | 15.34 | 2.40% | 1,171 |
| Sep 16, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 391 |
| Sep 15, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 149 |
| Sep 12, 2025 | 15.13 | 15.13 | 14.98 | 14.98 | 14.98 | 0.20% | 1,719 |
| Sep 11, 2025 | 15.06 | 15.06 | 14.86 | 14.95 | 14.95 | -0.66% | 4,320 |
| Sep 10, 2025 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | - | 4,735 |
| Sep 9, 2025 | 15.00 | 15.10 | 14.91 | 15.05 | 15.05 | -0.33% | 18,797 |
| Sep 8, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | 1,820 |
| Sep 5, 2025 | 14.99 | 15.21 | 14.99 | 15.00 | 15.00 | 0.21% | 21,030 |
| Sep 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 348 |
| Sep 3, 2025 | 15.00 | 15.00 | 14.95 | 14.97 | 14.97 | 0.12% | 5,797 |
| Sep 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% | 425 |
| Aug 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - | 558 |
| Aug 28, 2025 | 15.46 | 15.46 | 14.92 | 14.92 | 14.92 | - | 1,753 |
| Aug 27, 2025 | 14.81 | 15.40 | 14.81 | 14.92 | 14.92 | 0.81% | 4,953 |
| Aug 26, 2025 | 14.70 | 14.82 | 14.70 | 14.80 | 14.80 | 0.51% | 8,210 |
| Aug 25, 2025 | 14.97 | 14.97 | 14.70 | 14.73 | 14.73 | 0.17% | 5,641 |
| Aug 22, 2025 | 14.70 | 14.85 | 14.68 | 14.70 | 14.70 | 0.55% | 10,930 |
| Aug 21, 2025 | 14.64 | 14.64 | 14.62 | 14.62 | 14.62 | - | 506 |
| Aug 20, 2025 | 14.65 | 14.65 | 14.61 | 14.62 | 14.62 | 0.69% | 1,248 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.40 | 14.52 | 14.52 | -1.02% | 7,198 |
| Aug 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.40% | 616 |
| Aug 15, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 2.24% | 1,089 |
| Aug 14, 2025 | 14.48 | 14.72 | 14.48 | 14.70 | 14.70 | 2.37% | 3,365 |
| Aug 13, 2025 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | 0.42% | 1,467 |
| Aug 12, 2025 | 14.49 | 14.49 | 14.29 | 14.30 | 14.30 | -1.31% | 1,598 |
| Aug 11, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - | 148 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.20 | 14.49 | 14.49 | 0.42% | 2,173 |
| Aug 7, 2025 | 14.98 | 14.98 | 14.43 | 14.43 | 14.43 | 0.07% | 2,887 |
| Aug 6, 2025 | 14.92 | 14.92 | 14.37 | 14.42 | 14.42 | 0.84% | 2,360 |
| Aug 5, 2025 | 14.36 | 14.36 | 14.17 | 14.30 | 14.30 | -0.42% | 3,459 |
| Aug 4, 2025 | 14.60 | 14.60 | 14.10 | 14.36 | 14.36 | -1.85% | 6,109 |
| Aug 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - | 256 |
| Jul 31, 2025 | 14.80 | 14.98 | 14.63 | 14.63 | 14.63 | -3.81% | 1,177 |
| Jul 30, 2025 | 14.80 | 15.21 | 14.61 | 15.21 | 15.21 | 2.22% | 1,560 |