Pathfinder Bancorp, Inc. (PBHC)
NASDAQ: PBHC · Real-Time Price · USD
13.60
+0.20 (1.49%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pathfinder Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.59 | 13.60 | 13.59 | 13.60 | 13.60 | 1.49% | 1,720 |
| Apr 24, 2026 | 13.51 | 13.51 | 13.40 | 13.40 | 13.40 | -1.47% | 1,807 |
| Apr 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,023 |
| Apr 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% | 285 |
| Apr 16, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.47 | -0.95% | 508 |
| Apr 15, 2026 | 13.61 | 13.70 | 13.60 | 13.70 | 13.60 | 0.96% | 1,054 |
| Apr 14, 2026 | 13.57 | 13.57 | 13.43 | 13.57 | 13.47 | 1.19% | 4,231 |
| Apr 13, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.31 | -2.26% | 161 |
| Apr 10, 2026 | 13.10 | 13.72 | 13.10 | 13.72 | 13.62 | 1.55% | 6,810 |
| Apr 9, 2026 | 13.03 | 13.51 | 12.86 | 13.51 | 13.41 | -1.39% | 2,758 |
| Apr 8, 2026 | 13.10 | 13.70 | 12.98 | 13.70 | 13.60 | 2.93% | 6,412 |
| Apr 7, 2026 | 12.95 | 13.31 | 12.91 | 13.31 | 13.21 | 3.06% | 8,162 |
| Apr 1, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.82 | 1.21% | 627 |
| Mar 31, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.67 | 0.08% | 713 |
| Mar 26, 2026 | 13.25 | 13.25 | 12.75 | 12.75 | 12.66 | -2.82% | 1,282 |
| Mar 24, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.02 | -3.81% | 725 |
| Mar 23, 2026 | 13.69 | 13.69 | 13.64 | 13.64 | 13.54 | 5.33% | 1,222 |
| Mar 20, 2026 | 13.55 | 13.63 | 12.95 | 12.95 | 12.85 | -1.75% | 10,702 |
| Mar 18, 2026 | 13.44 | 13.44 | 13.18 | 13.18 | 13.08 | -0.15% | 982 |
| Mar 17, 2026 | 13.69 | 13.69 | 13.20 | 13.20 | 13.10 | -2.40% | 427 |
| Mar 16, 2026 | 13.60 | 13.60 | 13.41 | 13.52 | 13.42 | -0.56% | 9,667 |
| Mar 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -0.29% | 192 |
| Mar 12, 2026 | 13.60 | 13.70 | 13.55 | 13.64 | 13.54 | 1.11% | 18,920 |
| Mar 11, 2026 | 13.47 | 13.59 | 13.47 | 13.49 | 13.39 | -1.68% | 1,673 |
| Mar 10, 2026 | 13.60 | 13.72 | 13.60 | 13.72 | 13.62 | 0.88% | 2,438 |
| Mar 9, 2026 | 13.41 | 13.77 | 13.41 | 13.60 | 13.50 | 0.29% | 6,885 |
| Mar 6, 2026 | 13.52 | 13.56 | 13.48 | 13.56 | 13.46 | 0.37% | 1,817 |
| Mar 5, 2026 | 13.50 | 13.62 | 13.50 | 13.51 | 13.41 | -0.97% | 2,744 |
| Mar 4, 2026 | 13.60 | 13.71 | 13.60 | 13.64 | 13.54 | 0.61% | 4,125 |
| Mar 3, 2026 | 13.62 | 13.62 | 13.50 | 13.56 | 13.46 | 0.37% | 2,950 |
| Mar 2, 2026 | 13.55 | 13.71 | 13.50 | 13.51 | 13.41 | 2.89% | 3,845 |
| Feb 27, 2026 | 13.55 | 13.55 | 13.13 | 13.13 | 13.03 | -2.74% | 3,430 |
| Feb 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 0.97% | 715 |
| Feb 24, 2026 | 13.02 | 13.37 | 13.02 | 13.37 | 13.27 | 0.53% | 1,361 |
| Feb 17, 2026 | 13.50 | 13.51 | 13.30 | 13.30 | 13.20 | -2.21% | 1,426 |
| Feb 13, 2026 | 13.72 | 13.75 | 13.60 | 13.60 | 13.50 | -0.54% | 4,636 |
| Feb 12, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.57 | 1.89% | 304 |
| Feb 11, 2026 | 13.40 | 13.42 | 13.40 | 13.42 | 13.32 | -1.03% | 785 |
| Feb 10, 2026 | 13.04 | 13.75 | 13.02 | 13.56 | 13.46 | 1.16% | 10,548 |
| Feb 9, 2026 | 13.38 | 13.41 | 13.38 | 13.41 | 13.31 | 3.35% | 1,794 |
| Feb 6, 2026 | 12.76 | 13.10 | 12.72 | 12.97 | 12.87 | 0.54% | 8,870 |
| Feb 5, 2026 | 13.43 | 13.43 | 12.89 | 12.90 | 12.80 | -1.53% | 3,230 |
| Feb 4, 2026 | 12.52 | 13.22 | 12.52 | 13.10 | 13.00 | 7.73% | 8,006 |
| Feb 3, 2026 | 13.76 | 13.78 | 12.06 | 12.16 | 12.07 | -11.11% | 5,267 |
| Jan 30, 2026 | 13.82 | 13.82 | 13.68 | 13.68 | 13.58 | -4.00% | 1,076 |
| Jan 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.14 | 0.07% | 331 |
| Jan 27, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.14 | - | 398 |
| Jan 26, 2026 | 14.25 | 14.25 | 14.24 | 14.24 | 14.14 | 0.70% | 554 |
| Jan 23, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.04 | 2.17% | 288 |
| Jan 22, 2026 | 14.33 | 14.34 | 13.84 | 13.84 | 13.74 | -2.19% | 1,078 |
| Jan 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.05 | 0.86% | 350 |
| Jan 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.93 | -2.16% | 720 |
| Jan 15, 2026 | 14.23 | 14.35 | 14.20 | 14.34 | 14.14 | 0.81% | 2,709 |
| Jan 14, 2026 | 14.03 | 14.23 | 14.03 | 14.23 | 14.02 | -0.87% | 585 |
| Jan 9, 2026 | 14.25 | 14.38 | 13.96 | 14.35 | 14.14 | 0.99% | 2,884 |
| Jan 8, 2026 | 14.03 | 14.35 | 14.03 | 14.21 | 14.01 | -0.28% | 4,681 |
| Jan 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | 0.71% | 389 |
| Jan 5, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 13.95 | 0.21% | 931 |
| Jan 2, 2026 | 13.77 | 14.12 | 13.77 | 14.12 | 13.92 | 0.07% | 617 |
| Dec 31, 2025 | 13.60 | 14.11 | 13.45 | 14.11 | 13.91 | 3.75% | 4,043 |
| Dec 30, 2025 | 13.65 | 13.65 | 13.60 | 13.60 | 13.41 | -1.16% | 2,273 |
| Dec 29, 2025 | 13.65 | 13.76 | 13.65 | 13.76 | 13.56 | 0.51% | 1,106 |
| Dec 26, 2025 | 13.94 | 13.94 | 13.35 | 13.69 | 13.49 | -2.21% | 5,812 |
| Dec 23, 2025 | 13.75 | 14.05 | 13.75 | 14.00 | 13.80 | -1.06% | 1,475 |
| Dec 19, 2025 | 14.21 | 14.21 | 13.50 | 14.15 | 13.95 | -1.74% | 13,332 |
| Dec 18, 2025 | 14.48 | 14.50 | 13.86 | 14.40 | 14.19 | -0.83% | 3,679 |
| Dec 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.31 | -1.36% | 2,495 |
| Dec 16, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.51 | -0.27% | 1,062 |
| Dec 15, 2025 | 13.61 | 14.76 | 13.61 | 14.76 | 14.55 | -0.87% | 1,232 |
| Dec 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.68 | 4.49% | 257 |
| Dec 10, 2025 | 14.70 | 14.70 | 14.25 | 14.25 | 14.05 | -4.36% | 4,221 |
| Dec 9, 2025 | 14.00 | 14.90 | 13.92 | 14.90 | 14.69 | 6.43% | 7,645 |
| Dec 8, 2025 | 14.15 | 14.15 | 14.00 | 14.00 | 13.80 | -0.78% | 921 |
| Dec 5, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.91 | -0.63% | 310 |
| Dec 3, 2025 | 14.16 | 14.20 | 14.16 | 14.20 | 14.00 | -0.35% | 250 |
| Dec 2, 2025 | 14.26 | 14.95 | 13.50 | 14.25 | 14.05 | 0.02% | 7,175 |
| Dec 1, 2025 | 14.15 | 14.75 | 14.13 | 14.25 | 14.04 | 1.76% | 5,048 |
| Nov 28, 2025 | 13.94 | 14.00 | 13.93 | 14.00 | 13.80 | -1.75% | 1,938 |
| Nov 26, 2025 | 13.83 | 14.25 | 13.75 | 14.25 | 14.05 | 3.04% | 11,308 |
| Nov 25, 2025 | 14.55 | 14.55 | 13.83 | 13.83 | 13.63 | -2.95% | 4,077 |
| Nov 21, 2025 | 14.29 | 14.77 | 14.15 | 14.25 | 14.05 | - | 4,091 |
| Nov 20, 2025 | 14.81 | 14.81 | 14.15 | 14.25 | 14.05 | -0.35% | 2,974 |
| Nov 19, 2025 | 14.72 | 14.72 | 14.30 | 14.30 | 14.10 | -3.38% | 665 |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.59 | -0.34% | 302 |
| Nov 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.64 | 0.20% | 5,177 |
| Nov 12, 2025 | 14.96 | 14.96 | 14.82 | 14.82 | 14.61 | -1.85% | 5,526 |
| Nov 11, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 14.88 | - | 4,113 |
| Nov 10, 2025 | 15.10 | 15.15 | 15.00 | 15.10 | 14.88 | 0.27% | 2,810 |
| Nov 7, 2025 | 15.13 | 15.15 | 14.97 | 15.06 | 14.84 | -0.26% | 5,681 |
| Nov 6, 2025 | 15.10 | 15.15 | 14.97 | 15.10 | 14.88 | - | 4,016 |
| Nov 5, 2025 | 15.10 | 15.10 | 15.09 | 15.10 | 14.88 | 0.13% | 1,670 |
| Nov 3, 2025 | 15.07 | 15.08 | 14.91 | 15.08 | 14.86 | 0.40% | 2,724 |
| Oct 31, 2025 | 15.02 | 15.02 | 15.00 | 15.02 | 14.81 | -0.79% | 1,732 |
| Oct 29, 2025 | 15.17 | 15.17 | 15.06 | 15.14 | 14.92 | 1.27% | 3,438 |