NASDAQ : PBHC
Pathfinder Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 107.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pathfinder Bancorp, Inc. (PBHC) closed at 17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17 | 17 | 17 | 17 | 263 | +1.67% |
| 2026-10-28 | 16.81 | 16.995 | 16.72 | 16.72 | 1,645 | -0.42% |
| 2026-10-27 | 16.975 | 16.98 | 16.79 | 16.79 | 1,600 | -0.06% |
| 2026-10-26 | 16.8 | 16.8 | 16.8 | 16.8 | 595 | +0.48% |
| 2026-10-23 | 16.72 | 16.72 | 16.72 | 16.72 | 1,022 | -2.86% |
| 2026-10-22 | 17.2 | 17.212 | 17.19 | 17.212 | 1,266 | +2.70% |
| 2026-10-21 | 16.76 | 16.76 | 16.76 | 16.76 | 427 | -2.78% |
| 2026-10-19 | 17.22 | 17.24 | 17.22 | 17.24 | 886 | +3.85% |
| 2026-10-14 | 16.7 | 16.7 | 16.7 | 16.7 | 2,007 | -0.09% |
| 2026-10-13 | 16.97 | 16.99 | 16.71 | 16.715 | 3,271 | +0.03% |
| 2026-10-12 | 16.92 | 17.03 | 16.71 | 16.71 | 5,698 | -1.47% |
| 2026-10-09 | 17.188 | 17.188 | 16.96 | 16.96 | 406 | -3.09% |
| 2026-10-08 | 17.4 | 17.5 | 17.32 | 17.5 | 1,754 | +3.55% |
| 2026-10-07 | 16.9 | 16.9 | 16.9 | 16.9 | 247 | +0.06% |
| 2026-10-05 | 17.25 | 17.26 | 16.89 | 16.89 | 1,924 | -3.10% |
| 2026-10-02 | 16.73 | 17.45 | 16.73 | 17.43 | 1,248 | +4.31% |
| 2026-10-01 | 16.71 | 16.71 | 16.71 | 16.71 | 461 | -1.01% |
| 2026-09-30 | 16.88 | 16.88 | 16.88 | 16.88 | 232 | -1.88% |
| 2026-09-28 | 17.203 | 17.203 | 17.203 | 17.203 | 519 | -0.85% |
| 2026-09-25 | 17.35 | 17.35 | 17.29 | 17.35 | 3,750 | +0.00% |
| 2026-09-24 | 17.5 | 17.5 | 17.35 | 17.35 | 496 | -5.14% |
| 2026-09-23 | 18.29 | 18.29 | 18.29 | 18.29 | 318 | +5.72% |
| 2026-09-21 | 17.435 | 18.3 | 17.3 | 17.3 | 1,306 | -4.00% |
| 2026-09-18 | 17.3 | 18.02 | 17.3 | 18.02 | 12,048 | +2.62% |
| 2026-09-17 | 17.56 | 17.56 | 17.56 | 17.56 | 461 | +4.09% |
| 2026-09-16 | 16.87 | 16.87 | 16.87 | 16.87 | 666 | -1.40% |
| 2026-09-15 | 17.11 | 18.28 | 17.11 | 17.11 | 6,754 | -2.34% |
| 2026-09-14 | 17.775 | 17.775 | 17.42 | 17.52 | 1,214 | +1.80% |
| 2026-09-11 | 17.3 | 18.3 | 17.21 | 17.21 | 2,086 | +0.06% |
| 2026-09-10 | 16.985 | 17.3 | 16.985 | 17.2 | 2,483 | +2.93% |
| 2026-09-09 | 16.65 | 16.725 | 16.65 | 16.71 | 1,448 | +2.55% |
| 2026-09-08 | 15.97 | 16.295 | 15.67 | 16.295 | 11,004 | +3.20% |
| 2026-09-04 | 15.79 | 15.79 | 15.79 | 15.79 | 905 | +1.22% |
| 2026-09-03 | 15.62 | 15.655 | 15.43 | 15.6 | 22,719 | -0.32% |
| 2026-09-02 | 15.85 | 15.85 | 15.6 | 15.65 | 14,350 | +0.51% |
| 2026-09-01 | 16.01 | 16.02 | 15.57 | 15.57 | 2,242 | -0.89% |
| 2026-08-31 | 15.82 | 15.85 | 15.58 | 15.71 | 8,670 | -2.48% |
| 2026-08-28 | 16.2 | 16.3 | 16 | 16.11 | 7,906 | -1.29% |
| 2026-08-27 | 16.52 | 16.62 | 16.28 | 16.32 | 9,361 | -1.09% |
| 2026-08-26 | 16.5 | 16.9 | 16.5 | 16.5 | 4,225 | +0.00% |
| 2026-08-25 | 16.54 | 16.73 | 16.5 | 16.5 | 6,904 | -0.60% |
| 2026-08-24 | 16.75 | 16.91 | 16.5 | 16.6 | 7,226 | +1.28% |
| 2026-08-21 | 16.39 | 16.39 | 16.39 | 16.39 | 1,824 | -1.32% |
| 2026-08-20 | 16.3 | 16.8 | 16.3 | 16.61 | 4,775 | +1.71% |
| 2026-08-19 | 16.5 | 16.51 | 16.33 | 16.33 | 749 | -1.21% |
| 2026-08-18 | 16.25 | 16.53 | 16.25 | 16.53 | 5,344 | +1.60% |
| 2026-08-17 | 16.55 | 16.61 | 16.27 | 16.27 | 4,593 | +0.00% |
| 2026-08-14 | 16.4 | 16.4 | 16.25 | 16.27 | 1,080 | +0.12% |
| 2026-08-13 | 16.25 | 16.515 | 16.25 | 16.25 | 8,104 | +0.00% |
| 2026-08-12 | 16.45 | 16.45 | 16.25 | 16.25 | 817 | +0.00% |
| 2026-08-11 | 16.26 | 16.26 | 16.25 | 16.25 | 1,370 | +1.56% |
| 2026-08-10 | 16.25 | 16.56 | 16 | 16 | 6,702 | -3.03% |
| 2026-08-07 | 16.53 | 17.22 | 16.445 | 16.5 | 10,730 | -0.18% |
| 2026-08-06 | 16.55 | 16.55 | 16.4 | 16.53 | 2,479 | +1.47% |
| 2026-08-05 | 16.29 | 16.29 | 16.29 | 16.29 | 300 | +1.75% |
| 2026-08-04 | 15.47 | 16.01 | 15.47 | 16.01 | 1,497 | -0.68% |
| 2026-08-03 | 15.7 | 16.533 | 15.69 | 16.12 | 6,042 | -1.41% |
| 2026-07-31 | 15.75 | 16.35 | 15.75 | 16.35 | 9,915 | +0.43% |
| 2026-07-30 | 16.11 | 16.28 | 15.964 | 16.28 | 3,847 | +1.75% |
| 2026-07-29 | 15.98 | 16.05 | 15.9 | 16 | 5,978 | +0.00% |
| 2026-07-27 | 16.15 | 16.15 | 16 | 16 | 1,061 | +0.62% |
| 2026-07-24 | 16.575 | 16.575 | 15.902 | 15.902 | 891 | -0.42% |
| 2026-07-23 | 16.12 | 16.635 | 15.67 | 15.97 | 10,780 | -0.06% |
| 2026-07-22 | 16.51 | 16.845 | 15.76 | 15.98 | 25,311 | -0.09% |
| 2026-07-21 | 15.86 | 16.26 | 15.82 | 15.995 | 6,198 | -0.34% |
| 2026-07-20 | 16.08 | 16.08 | 16.05 | 16.05 | 1,927 | -2.07% |
| 2026-07-17 | 15.755 | 16.71 | 15.755 | 16.39 | 12,413 | +2.12% |
| 2026-07-16 | 15.891 | 16.99 | 15.845 | 16.15 | 11,121 | -0.55% |
| 2026-07-15 | 16.07 | 16.81 | 15.965 | 16.24 | 12,428 | -1.69% |
| 2026-07-14 | 16.49 | 16.62 | 16.43 | 16.52 | 2,299 | +1.35% |
| 2026-07-13 | 15.74 | 16.76 | 15.36 | 16.3 | 86,466 | +1.87% |
| 2026-07-10 | 15.655 | 16.385 | 15.42 | 16 | 115,658 | +0.57% |
| 2026-07-09 | 16.01 | 16.01 | 15.56 | 15.91 | 12,451 | +0.06% |
| 2026-07-08 | 15.955 | 16.258 | 15.745 | 15.9 | 9,912 | -0.31% |
| 2026-07-07 | 15.95 | 15.95 | 15.95 | 15.95 | 304 | -0.38% |
| 2026-07-06 | 16.185 | 16.88 | 16.01 | 16.01 | 9,642 | -0.87% |
| 2026-07-02 | 15.874 | 16.935 | 15.874 | 16.15 | 10,029 | -0.49% |
| 2026-07-01 | 15.99 | 16.905 | 15.79 | 16.23 | 11,712 | +2.20% |
| 2026-06-30 | 16.07 | 16.5 | 15.88 | 15.88 | 12,295 | -2.04% |
| 2026-06-29 | 16.7 | 16.7 | 15.86 | 16.21 | 10,269 | -1.16% |
| 2026-06-26 | 16.32 | 16.6 | 16.083 | 16.4 | 8,231 | +0.86% |
| 2026-06-25 | 16.29 | 16.88 | 15.856 | 16.26 | 28,023 | +1.43% |
| 2026-06-24 | 16 | 17.4 | 15.632 | 16.03 | 67,023 | -0.43% |
| 2026-06-23 | 15.78 | 17.07 | 15.78 | 16.1 | 14,137 | -0.62% |
| 2026-06-22 | 16.39 | 16.4 | 15.91 | 16.2 | 10,918 | -3.97% |
| 2026-06-18 | 16.01 | 16.87 | 15.36 | 16.87 | 29,139 | +6.50% |
| 2026-06-17 | 15.84 | 15.975 | 15.84 | 15.84 | 4,024 | +1.20% |
| 2026-06-16 | 14.945 | 16.095 | 14.945 | 15.652 | 9,766 | +2.84% |
| 2026-06-15 | 16.075 | 16.88 | 15.22 | 15.22 | 8,690 | -1.49% |
| 2026-06-12 | 14.88 | 15.45 | 13.72 | 15.45 | 9,978 | +4.04% |
| 2026-06-11 | 15.25 | 15.3 | 14.61 | 14.85 | 32,867 | -1.20% |
| 2026-06-10 | 15.11 | 15.25 | 14.94 | 15.03 | 7,611 | +0.00% |
| 2026-06-09 | 14.2 | 15.13 | 13.74 | 15.03 | 22,921 | +6.22% |
| 2026-06-08 | 13.77 | 14.2 | 13.77 | 14.15 | 15,743 | +2.06% |
| 2026-06-05 | 14 | 14 | 13.865 | 13.865 | 3,413 | -1.67% |
| 2026-06-04 | 14.07 | 14.1 | 14.052 | 14.1 | 3,736 | +3.30% |
| 2026-06-03 | 13.92 | 14.08 | 13.65 | 13.65 | 4,632 | +0.96% |
| 2026-06-02 | 13.8 | 13.8 | 13.52 | 13.52 | 5,221 | -0.37% |
| 2026-06-01 | 13.55 | 13.57 | 13.55 | 13.57 | 1,762 | -0.95% |
| 2026-05-29 | 13.8 | 13.836 | 13.7 | 13.7 | 4,067 | +0.66% |
| 2026-05-28 | 13.76 | 13.826 | 13.55 | 13.61 | 4,496 | -0.66% |
| 2026-05-27 | 13.91 | 13.95 | 13.51 | 13.7 | 38,712 | -2.14% |
| 2026-05-26 | 13.86 | 14 | 13.86 | 14 | 5,231 | +0.72% |
| 2026-05-22 | 13.5 | 13.9 | 13.5 | 13.9 | 2,153 | +2.51% |
| 2026-05-21 | 13.55 | 13.56 | 13.55 | 13.56 | 1,161 | +0.07% |
| 2026-05-19 | 13.5 | 13.55 | 13.5 | 13.55 | 2,245 | +0.44% |
| 2026-05-18 | 13.36 | 13.7 | 13.25 | 13.49 | 2,394 | +0.00% |
| 2026-05-15 | 13.5 | 13.5 | 13 | 13.49 | 6,664 | -0.07% |
| 2026-05-13 | 13.5 | 13.5 | 13.5 | 13.5 | 1,250 | +3.77% |
| 2026-05-11 | 13.5 | 13.55 | 12.49 | 13.01 | 10,242 | -7.01% |
| 2026-05-08 | 13.99 | 13.99 | 13.99 | 13.99 | 730 | +0.79% |
| 2026-05-07 | 14 | 14 | 13.8 | 13.88 | 4,102 | -0.93% |
| 2026-05-06 | 14.02 | 14.1 | 14 | 14.01 | 3,425 | -0.64% |
| 2026-05-05 | 13.585 | 14.1 | 13.585 | 14.1 | 12,927 | +6.02% |
| 2026-05-04 | 13.3 | 13.89 | 13.3 | 13.3 | 12,897 | -6.67% |
| 2026-05-01 | 13.9 | 14.25 | 13.6 | 14.25 | 3,347 | +2.52% |