Pathfinder Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.25	13.25	12.75	12.75	12.75	-2.82%	1,269
Mar 24, 2026	13.12	13.12	13.12	13.12	13.12	-3.81%	725
Mar 23, 2026	13.69	13.69	13.64	13.64	13.64	5.33%	1,222
Mar 20, 2026	13.55	13.63	12.95	12.95	12.95	-1.75%	10,702
Mar 18, 2026	13.44	13.44	13.18	13.18	13.18	-0.15%	982
Mar 17, 2026	13.69	13.69	13.20	13.20	13.20	-2.40%	427
Mar 16, 2026	13.60	13.60	13.41	13.52	13.52	-0.56%	9,667
Mar 13, 2026	13.60	13.60	13.60	13.60	13.60	-0.29%	192
Mar 12, 2026	13.60	13.70	13.55	13.64	13.64	1.11%	18,915
Mar 11, 2026	13.47	13.59	13.47	13.49	13.49	-1.68%	1,673
Mar 10, 2026	13.60	13.72	13.60	13.72	13.72	0.88%	2,438
Mar 9, 2026	13.41	13.77	13.41	13.60	13.60	0.29%	6,885
Mar 6, 2026	13.52	13.56	13.48	13.56	13.56	0.37%	1,817
Mar 5, 2026	13.50	13.62	13.50	13.51	13.51	-0.97%	2,744
Mar 4, 2026	13.60	13.71	13.60	13.64	13.64	0.61%	4,125
Mar 3, 2026	13.62	13.62	13.50	13.56	13.56	0.37%	2,950
Mar 2, 2026	13.55	13.71	13.50	13.51	13.51	2.89%	3,845
Feb 27, 2026	13.55	13.55	13.13	13.13	13.13	-2.74%	3,430
Feb 26, 2026	13.50	13.50	13.50	13.50	13.50	0.97%	715
Feb 24, 2026	13.02	13.37	13.02	13.37	13.37	0.53%	1,361
Feb 17, 2026	13.50	13.51	13.30	13.30	13.30	-2.21%	1,426
Feb 13, 2026	13.72	13.75	13.60	13.60	13.60	-0.54%	4,636
Feb 12, 2026	13.67	13.67	13.67	13.67	13.67	1.89%	304
Feb 11, 2026	13.40	13.42	13.40	13.42	13.42	-1.03%	785
Feb 10, 2026	13.04	13.75	13.02	13.56	13.56	1.16%	10,548
Feb 9, 2026	13.38	13.41	13.38	13.41	13.41	3.35%	1,794
Feb 6, 2026	12.76	13.10	12.72	12.97	12.97	0.54%	8,870
Feb 5, 2026	13.43	13.43	12.89	12.90	12.90	-1.53%	3,230
Feb 4, 2026	12.52	13.22	12.52	13.10	13.10	7.73%	8,006
Feb 3, 2026	13.76	13.78	12.06	12.16	12.16	-11.11%	5,267
Jan 30, 2026	13.82	13.82	13.68	13.68	13.68	-4.00%	1,076
Jan 28, 2026	14.25	14.25	14.25	14.25	14.25	0.07%	331
Jan 27, 2026	14.24	14.24	14.24	14.24	14.24	-	398
Jan 26, 2026	14.25	14.25	14.24	14.24	14.24	0.70%	554
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%	720
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