Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
16.71
+0.41 (2.52%)
Sep 9, 2026, 4:00 PM EDT - Market closed
Pathfinder Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 16.65 | 16.73 | 16.65 | 16.71 | 16.71 | 2.55% | 1,448 |
| Sep 8, 2026 | 15.97 | 16.30 | 15.67 | 16.30 | 16.30 | 3.20% | 11,004 |
| Sep 4, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 1.22% | 504 |
| Sep 3, 2026 | 15.62 | 15.66 | 15.43 | 15.60 | 15.60 | -0.32% | 22,719 |
| Sep 2, 2026 | 15.85 | 15.85 | 15.60 | 15.65 | 15.65 | 0.51% | 14,350 |
| Sep 1, 2026 | 16.01 | 16.02 | 15.57 | 15.57 | 15.57 | -0.89% | 2,242 |
| Aug 31, 2026 | 15.82 | 15.85 | 15.58 | 15.71 | 15.71 | -2.48% | 8,670 |
| Aug 28, 2026 | 16.20 | 16.30 | 16.00 | 16.11 | 16.11 | -1.29% | 7,906 |
| Aug 27, 2026 | 16.52 | 16.62 | 16.28 | 16.32 | 16.32 | -1.09% | 9,361 |
| Aug 26, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | - | 4,225 |
| Aug 25, 2026 | 16.54 | 16.73 | 16.50 | 16.50 | 16.50 | -0.60% | 6,904 |
| Aug 24, 2026 | 16.75 | 16.91 | 16.50 | 16.60 | 16.60 | 1.28% | 7,225 |
| Aug 21, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.32% | 498 |
| Aug 20, 2026 | 16.30 | 16.80 | 16.30 | 16.61 | 16.61 | 1.71% | 4,774 |
| Aug 19, 2026 | 16.50 | 16.51 | 16.33 | 16.33 | 16.33 | -1.21% | 749 |
| Aug 18, 2026 | 16.25 | 16.53 | 16.25 | 16.53 | 16.53 | 1.60% | 5,344 |
| Aug 17, 2026 | 16.55 | 16.61 | 16.27 | 16.27 | 16.27 | - | 4,593 |
| Aug 14, 2026 | 16.40 | 16.40 | 16.25 | 16.27 | 16.27 | 0.12% | 1,080 |
| Aug 13, 2026 | 16.25 | 16.52 | 16.25 | 16.25 | 16.25 | - | 8,104 |
| Aug 12, 2026 | 16.45 | 16.45 | 16.25 | 16.25 | 16.25 | - | 817 |
| Aug 11, 2026 | 16.26 | 16.26 | 16.25 | 16.25 | 16.25 | 1.56% | 1,370 |
| Aug 10, 2026 | 16.25 | 16.56 | 16.00 | 16.00 | 16.00 | -3.03% | 6,702 |
| Aug 7, 2026 | 16.53 | 17.22 | 16.45 | 16.50 | 16.50 | -0.18% | 10,730 |
| Aug 6, 2026 | 16.55 | 16.55 | 16.40 | 16.53 | 16.53 | 1.47% | 2,479 |
| Aug 5, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.75% | 300 |
| Aug 4, 2026 | 15.47 | 16.01 | 15.47 | 16.01 | 16.01 | -0.68% | 1,497 |
| Aug 3, 2026 | 15.70 | 16.53 | 15.69 | 16.12 | 16.12 | -1.41% | 6,042 |
| Jul 31, 2026 | 15.75 | 16.35 | 15.75 | 16.35 | 16.35 | 0.43% | 9,915 |
| Jul 30, 2026 | 16.11 | 16.28 | 15.96 | 16.28 | 16.28 | 1.75% | 3,847 |
| Jul 29, 2026 | 15.98 | 16.05 | 15.90 | 16.00 | 16.00 | - | 5,978 |
| Jul 27, 2026 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | 0.62% | 1,061 |
| Jul 24, 2026 | 16.58 | 16.58 | 15.90 | 15.90 | 15.90 | -0.42% | 891 |
| Jul 23, 2026 | 16.12 | 16.64 | 15.67 | 15.97 | 15.97 | -0.06% | 10,780 |
| Jul 22, 2026 | 16.51 | 16.85 | 15.76 | 15.98 | 15.98 | -0.09% | 25,311 |
| Jul 21, 2026 | 15.86 | 16.26 | 15.82 | 16.00 | 16.00 | -0.34% | 6,198 |
| Jul 20, 2026 | 16.08 | 16.08 | 16.05 | 16.05 | 16.05 | -2.07% | 1,927 |
| Jul 17, 2026 | 15.76 | 16.71 | 15.76 | 16.39 | 16.39 | 2.12% | 12,413 |
| Jul 16, 2026 | 15.89 | 16.99 | 15.85 | 16.15 | 16.05 | -0.55% | 11,121 |
| Jul 15, 2026 | 16.07 | 16.81 | 15.97 | 16.24 | 16.14 | -1.69% | 12,428 |
| Jul 14, 2026 | 16.49 | 16.62 | 16.43 | 16.52 | 16.42 | 1.35% | 2,299 |
| Jul 13, 2026 | 15.74 | 16.76 | 15.36 | 16.30 | 16.20 | 1.87% | 86,466 |
| Jul 10, 2026 | 15.66 | 16.39 | 15.42 | 16.00 | 15.90 | 0.57% | 115,658 |
| Jul 9, 2026 | 16.01 | 16.01 | 15.56 | 15.91 | 15.81 | 0.06% | 12,451 |
| Jul 8, 2026 | 15.96 | 16.26 | 15.75 | 15.90 | 15.80 | -0.31% | 9,912 |
| Jul 7, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | -0.38% | 304 |
| Jul 6, 2026 | 16.19 | 16.88 | 16.01 | 16.01 | 15.91 | -0.87% | 9,642 |
| Jul 2, 2026 | 15.87 | 16.94 | 15.87 | 16.15 | 16.05 | -0.49% | 10,029 |
| Jul 1, 2026 | 15.99 | 16.91 | 15.79 | 16.23 | 16.13 | 2.20% | 11,712 |
| Jun 30, 2026 | 16.07 | 16.50 | 15.88 | 15.88 | 15.78 | -2.04% | 12,295 |
| Jun 29, 2026 | 16.70 | 16.70 | 15.86 | 16.21 | 16.11 | -1.16% | 10,269 |