Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
13.45
-0.15 (-1.10%)
At close: Dec 31, 2025, 4:00 PM EST
14.11
+0.66 (4.91%)
After-hours: Dec 31, 2025, 4:04 PM EST
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.60 | 14.11 | 13.45 | 14.11 | 14.11 | 3.75% | 4,043 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | 13.60 | -1.16% | 2,273 |
| Dec 29, 2025 | 13.65 | 13.76 | 13.65 | 13.76 | 13.76 | 0.51% | 1,106 |
| Dec 26, 2025 | 13.94 | 13.94 | 13.35 | 13.69 | 13.69 | -2.21% | 5,812 |
| Dec 23, 2025 | 13.75 | 14.05 | 13.75 | 14.00 | 14.00 | -1.06% | 1,475 |
| Dec 19, 2025 | 14.21 | 14.21 | 13.50 | 14.15 | 14.15 | -1.74% | 13,332 |
| Dec 18, 2025 | 14.48 | 14.50 | 13.86 | 14.40 | 14.40 | -0.83% | 3,679 |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.36% | 2,495 |
| Dec 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.27% | 1,062 |
| Dec 15, 2025 | 13.61 | 14.76 | 13.61 | 14.76 | 14.76 | -0.87% | 1,232 |
| Dec 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 4.49% | 257 |
| Dec 10, 2025 | 14.70 | 14.70 | 14.25 | 14.25 | 14.25 | -4.36% | 4,221 |
| Dec 9, 2025 | 14.00 | 14.90 | 13.92 | 14.90 | 14.90 | 6.43% | 7,645 |
| Dec 8, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -0.78% | 921 |
| Dec 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.63% | 310 |
| Dec 3, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | -0.35% | 250 |
| Dec 2, 2025 | 14.26 | 14.95 | 13.50 | 14.25 | 14.25 | 0.02% | 7,175 |
| Dec 1, 2025 | 14.15 | 14.75 | 14.13 | 14.25 | 14.25 | 1.76% | 5,048 |
| Nov 28, 2025 | 13.94 | 14.00 | 13.93 | 14.00 | 14.00 | -1.75% | 1,938 |
| Nov 26, 2025 | 13.83 | 14.25 | 13.75 | 14.25 | 14.25 | 3.04% | 11,308 |
| Nov 25, 2025 | 14.55 | 14.55 | 13.83 | 13.83 | 13.83 | -2.95% | 4,077 |
| Nov 21, 2025 | 14.29 | 14.77 | 14.15 | 14.25 | 14.25 | - | 4,091 |
| Nov 20, 2025 | 14.81 | 14.81 | 14.15 | 14.25 | 14.25 | -0.35% | 2,974 |
| Nov 19, 2025 | 14.72 | 14.72 | 14.30 | 14.30 | 14.30 | -3.38% | 665 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | 302 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% | 5,177 |
| Nov 12, 2025 | 14.96 | 14.96 | 14.82 | 14.82 | 14.82 | -1.85% | 5,526 |
| Nov 11, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 4,113 |
| Nov 10, 2025 | 15.10 | 15.15 | 15.00 | 15.10 | 15.10 | 0.27% | 2,810 |
| Nov 7, 2025 | 15.13 | 15.15 | 14.97 | 15.06 | 15.06 | -0.26% | 5,681 |
| Nov 6, 2025 | 15.10 | 15.15 | 14.97 | 15.10 | 15.10 | - | 4,016 |
| Nov 5, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 15.10 | 0.13% | 1,670 |
| Nov 3, 2025 | 15.07 | 15.08 | 14.91 | 15.08 | 15.08 | 0.40% | 2,724 |
| Oct 31, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 15.02 | -0.79% | 1,732 |
| Oct 29, 2025 | 15.17 | 15.17 | 15.06 | 15.14 | 15.14 | 1.27% | 3,438 |
| Oct 28, 2025 | 14.95 | 15.14 | 14.94 | 14.95 | 14.95 | 0.61% | 1,161 |
| Oct 24, 2025 | 15.11 | 15.30 | 14.86 | 14.86 | 14.86 | 1.43% | 6,351 |
| Oct 23, 2025 | 15.11 | 15.11 | 14.65 | 14.65 | 14.65 | -4.06% | 1,435 |
| Oct 22, 2025 | 15.24 | 15.27 | 15.24 | 15.27 | 15.27 | 0.46% | 5,503 |
| Oct 21, 2025 | 14.06 | 15.20 | 14.06 | 15.20 | 15.20 | 0.93% | 886 |
| Oct 17, 2025 | 15.07 | 15.07 | 15.05 | 15.06 | 15.06 | -1.63% | 948 |
| Oct 16, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | 0.46% | 88,154 |
| Oct 15, 2025 | 15.16 | 15.24 | 15.16 | 15.24 | 15.14 | 0.59% | 648 |
| Oct 14, 2025 | 15.15 | 15.29 | 15.15 | 15.15 | 15.05 | 0.26% | 818 |
| Oct 13, 2025 | 15.08 | 15.11 | 15.08 | 15.11 | 15.01 | -0.07% | 478 |
| Oct 10, 2025 | 15.25 | 15.25 | 15.11 | 15.12 | 15.02 | -0.92% | 1,119 |
| Oct 9, 2025 | 15.30 | 15.30 | 15.26 | 15.26 | 15.16 | -0.72% | 4,529 |
| Oct 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.27 | -0.07% | 672 |
| Oct 7, 2025 | 15.40 | 15.40 | 15.38 | 15.38 | 15.28 | -0.77% | 818 |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 1.31% | 352 |