MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PBHC — Pathfinder Bancorp Inc
NasdaqPathfinder Bancorp Inc
$16.90
+0.01(+0.06%)
- O
- 16.90
- H
- 16.90
- L
- 16.90
- V
- 245.3
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.90
Period Return+11.48%
Period High$18.30
Period Low$12.06
Avg Daily Volume5.3K
Total Trading Days365
PBHC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | +$0.01 | +0.06% | 245 | $16.95 | $16.90 $16.90 |
| Oct 5, 2026 | $17.25 | $17.26 | $16.89 | $16.89 | $-0.54 | -3.10% | 1,924 | $17.08 | $16.89 $17.26 |
| Oct 2, 2026 | $16.73 | $17.45 | $16.73 | $17.43 | +$0.72 | +4.31% | 1,248 | $17.11 | $16.73 $17.45 |
| Oct 1, 2026 | $16.71 | $16.71 | $16.71 | $16.71 | $-0.17 | -1.01% | 462 | $17.00 | $16.71 $16.71 |
| Sep 30, 2026 | $16.88 | $16.88 | $16.88 | $16.88 | $-0.32 | -1.88% | 232 | $16.99 | $16.88 $16.88 |
| Sep 28, 2026 | $17.20 | $17.20 | $17.20 | $17.20 | $-0.15 | -0.85% | 519 | $17.26 | $17.20 $17.20 |
| Sep 25, 2026 | $17.35 | $17.35 | $17.29 | $17.35 | +$0.00 | +0.00% | 3,750 | $17.34 | $17.29 $17.35 |
| Sep 24, 2026 | $17.50 | $17.50 | $17.35 | $17.35 | $-0.94 | -5.14% | 496 | $17.41 | $17.35 $17.50 |
| Sep 23, 2026 | $18.29 | $18.29 | $18.29 | $18.29 | +$0.99 | +5.72% | 318 | $17.87 | $18.29 $18.29 |
| Sep 21, 2026 | $17.44 | $18.30 | $17.30 | $17.30 | $-0.72 | -4.00% | 1,307 | $17.61 | $17.30 $18.30 |
| Sep 18, 2026 | $17.30 | $18.02 | $17.30 | $18.02 | +$0.46 | +2.62% | 12,048 | $17.96 | $17.30 $18.02 |
| Sep 17, 2026 | $17.56 | $17.56 | $17.56 | $17.56 | +$0.69 | +4.09% | 462 | $17.42 | $17.56 $17.56 |
| Sep 16, 2026 | $16.87 | $16.87 | $16.87 | $16.87 | $-0.24 | -1.40% | 667 | $17.00 | $16.87 $16.87 |
| Sep 15, 2026 | $17.11 | $18.28 | $17.11 | $17.11 | $-0.41 | -2.34% | 6,755 | $17.41 | $17.11 $18.28 |
| Sep 14, 2026 | $17.78 | $17.78 | $17.42 | $17.52 | +$0.31 | +1.80% | 1,212 | $17.53 | $17.42 $17.78 |
| Sep 11, 2026 | $17.30 | $18.30 | $17.21 | $17.21 | +$0.01 | +0.06% | 2,087 | $17.63 | $17.21 $18.30 |
| Sep 10, 2026 | $16.99 | $17.30 | $16.99 | $17.20 | +$0.49 | +2.93% | 2,484 | $17.15 | $16.99 $17.30 |
| Sep 9, 2026 | $16.65 | $16.73 | $16.65 | $16.71 | +$0.42 | +2.55% | 1,449 | $16.63 | $16.65 $16.73 |
| Sep 8, 2026 | $15.97 | $16.30 | $15.67 | $16.30 | +$0.51 | +3.20% | 11,005 | $16.00 | $15.67 $16.30 |
| Sep 4, 2026 | $15.79 | $15.79 | $15.79 | $15.79 | +$0.19 | +1.22% | 906 | $15.82 | $15.79 $15.79 |
| Sep 3, 2026 | $15.62 | $15.66 | $15.43 | $15.60 | $-0.05 | -0.32% | 22,719 | $15.57 | $15.43 $15.66 |
| Sep 2, 2026 | $15.85 | $15.85 | $15.60 | $15.65 | +$0.08 | +0.51% | 14,351 | $15.67 | $15.60 $15.85 |
| Sep 1, 2026 | $16.01 | $16.02 | $15.57 | $15.57 | $-0.14 | -0.89% | 2,243 | $15.75 | $15.57 $16.02 |
| Aug 31, 2026 | $15.82 | $15.85 | $15.58 | $15.71 | $-0.40 | -2.48% | 8,671 | $15.89 | $15.58 $15.85 |
| Aug 28, 2026 | $16.20 | $16.30 | $16.00 | $16.11 | $-0.21 | -1.29% | 7,907 | $16.19 | $16.00 $16.30 |
| Aug 27, 2026 | $16.52 | $16.62 | $16.28 | $16.32 | $-0.18 | -1.09% | 9,361 | $16.47 | $16.28 $16.62 |
| Aug 26, 2026 | $16.50 | $16.90 | $16.50 | $16.50 | +$0.00 | +0.00% | 4,226 | $16.61 | $16.50 $16.90 |
| Aug 25, 2026 | $16.54 | $16.73 | $16.50 | $16.50 | $-0.10 | -0.60% | 6,904 | $16.74 | $16.50 $16.73 |
| Aug 24, 2026 | $16.75 | $16.91 | $16.50 | $16.60 | +$0.21 | +1.28% | 7,226 | $16.75 | $16.50 $16.91 |
| Aug 21, 2026 | $16.39 | $16.39 | $16.39 | $16.39 | $-0.22 | -1.32% | 1,824 | $17.63 | $16.39 $16.39 |