5 DAY PERFORMANCE
-20.78%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
-27.96%
YEAR-TO-DATE PERFORMANCE
-41.47%
1 YEAR PERFORMANCE
-35.82%
Patria Investments Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $9.40 | $9.30 (-1.06%) | $9.72 | $9.24 | 1.48 M | $1.48 B |
| 10/28/2026 | $9.65 | $9.35 (-3.11%) | $9.65 | $9.24 | 1.44 M | $1.49 B |
| 10/27/2026 | $10.00 | $9.53 (-4.7%) | $10.07 | $9.41 | 1.89 M | $1.52 B |
| 10/26/2026 | $10.00 | $9.77 (-2.3%) | $10.15 | $9.50 | 3.57 M | $1.56 B |
| 10/23/2026 | $11.84 | $11.74 (-0.84%) | $11.84 | $11.44 | 899.70 K | $1.87 B |
| 10/22/2026 | $11.82 | $11.90 (0.68%) | $12.08 | $11.76 | 898.80 K | $1.90 B |
| 10/21/2026 | $12.12 | $11.91 (-1.73%) | $12.15 | $11.87 | 921.04 K | $1.90 B |
| 10/20/2026 | $11.74 | $12.03 (2.47%) | $12.08 | $11.71 | 1.03 M | $1.92 B |
| 10/19/2026 | $11.71 | $11.74 (0.26%) | $11.80 | $11.64 | 1.11 M | $1.87 B |
| 10/16/2026 | $11.88 | $11.70 (-1.52%) | $11.95 | $11.67 | 1.36 M | $1.87 B |
| 10/15/2026 | $11.51 | $11.81 (2.61%) | $11.89 | $11.40 | 1.30 M | $1.88 B |
| 10/14/2026 | $11.50 | $11.50 (0%) | $11.53 | $11.33 | 1.09 M | $1.83 B |
| 10/13/2026 | $11.85 | $11.64 (-1.77%) | $11.90 | $11.61 | 1.37 M | $1.86 B |
| 10/12/2026 | $11.65 | $11.87 (1.89%) | $11.88 | $11.61 | 1.01 M | $1.89 B |
| 10/09/2026 | $11.32 | $11.67 (3.09%) | $11.74 | $11.29 | 1.26 M | $1.86 B |
| 10/08/2026 | $11.11 | $11.26 (1.35%) | $11.33 | $10.96 | 926.84 K | $1.80 B |
| 10/07/2026 | $11.06 | $11.11 (0.45%) | $11.20 | $10.96 | 1.13 M | $1.77 B |
| 10/06/2026 | $11.17 | $11.20 (0.27%) | $11.31 | $11.10 | 1.35 M | $1.79 B |
| 10/05/2026 | $10.77 | $11.10 (3.06%) | $11.25 | $10.49 | 3.10 M | $1.77 B |
| 10/02/2026 | $10.24 | $10.21 (-0.29%) | $10.25 | $10.01 | 932.40 K | $1.63 B |
| 10/01/2026 | $10.18 | $10.14 (-0.39%) | $10.24 | $9.94 | 915.74 K | $1.62 B |
| 09/30/2026 | $10.14 | $10.15 (0.1%) | $10.18 | $10.01 | 930.18 K | $1.62 B |
| 09/29/2026 | $10.06 | $10.06 (0%) | $10.09 | $9.89 | 982.34 K | $1.60 B |
| 09/28/2026 | $10.14 | $10.06 (-0.79%) | $10.15 | $9.98 | 1.02 M | $1.60 B |
| 09/25/2026 | $10.18 | $10.24 (0.59%) | $10.29 | $10.11 | 644.12 K | $1.63 B |
| 09/24/2026 | $10.18 | $10.15 (-0.29%) | $10.23 | $9.98 | 919.30 K | $1.62 B |
| 09/23/2026 | $10.45 | $10.24 (-2.01%) | $10.48 | $10.22 | 643.54 K | $1.63 B |
| 09/22/2026 | $10.50 | $10.50 (0%) | $10.58 | $10.33 | 1.02 M | $1.67 B |
| 09/21/2026 | $10.13 | $10.38 (2.47%) | $10.40 | $10.12 | 1.06 M | $1.66 B |
| 09/18/2026 | $10.04 | $10.00 (-0.4%) | $10.11 | $9.90 | 1.46 M | $1.60 B |
| 09/17/2026 | $10.19 | $10.05 (-1.37%) | $10.19 | $10.05 | 809.36 K | $1.60 B |
| 09/16/2026 | $10.28 | $10.06 (-2.14%) | $10.29 | $9.97 | 1.09 M | $1.60 B |
| 09/15/2026 | $10.45 | $10.24 (-2.01%) | $10.68 | $10.23 | 1.25 M | $1.63 B |
| 09/14/2026 | $10.62 | $10.48 (-1.32%) | $10.69 | $10.39 | 1.20 M | $1.67 B |
| 09/11/2026 | $10.87 | $10.62 (-2.3%) | $10.93 | $10.62 | 1.10 M | $1.69 B |
| 09/10/2026 | $10.76 | $10.75 (-0.09%) | $10.89 | $10.60 | 1.09 M | $1.71 B |
| 09/09/2026 | $10.77 | $10.82 (0.46%) | $10.89 | $10.56 | 2.38 M | $1.73 B |
| 09/08/2026 | $11.10 | $11.20 (0.9%) | $11.27 | $11.06 | 1.01 M | $1.79 B |
| 09/04/2026 | $11.19 | $11.14 (-0.45%) | $11.33 | $11.10 | 673.34 K | $1.78 B |
| 09/03/2026 | $11.44 | $11.31 (-1.14%) | $11.53 | $11.18 | 1.04 M | $1.80 B |
| 09/02/2026 | $11.25 | $11.33 (0.71%) | $11.44 | $11.15 | 1.00 M | $1.81 B |
| 09/01/2026 | $11.16 | $11.25 (0.81%) | $11.38 | $10.86 | 1.27 M | $1.79 B |
| 08/31/2026 | $11.33 | $11.34 (0.09%) | $11.52 | $11.29 | 1.38 M | $1.81 B |
| 08/28/2026 | $11.64 | $11.34 (-2.58%) | $11.70 | $11.29 | 1.13 M | $1.81 B |
| 08/27/2026 | $11.60 | $11.65 (0.43%) | $11.75 | $11.56 | 939.20 K | $1.86 B |
| 08/26/2026 | $11.77 | $11.60 (-1.44%) | $11.85 | $11.59 | 953.32 K | $1.85 B |
| 08/25/2026 | $11.47 | $11.78 (2.7%) | $11.81 | $11.39 | 934.19 K | $1.88 B |
| 08/24/2026 | $11.47 | $11.48 (0.09%) | $11.60 | $11.33 | 1.37 M | $1.83 B |
| 08/21/2026 | $11.37 | $11.46 (0.79%) | $11.66 | $11.36 | 980.53 K | $1.83 B |
| 08/20/2026 | $11.40 | $11.31 (-0.79%) | $11.51 | $11.25 | 862.45 K | $1.80 B |
| 08/19/2026 | $11.35 | $11.46 (0.97%) | $11.60 | $11.31 | 1.22 M | $1.83 B |
| 08/18/2026 | $11.42 | $11.26 (-1.4%) | $11.43 | $11.21 | 936.56 K | $1.80 B |
| 08/17/2026 | $11.50 | $11.42 (-0.7%) | $11.60 | $11.34 | 1.17 M | $1.82 B |
| 08/14/2026 | $11.62 | $11.50 (-1.03%) | $11.64 | $11.41 | 1.08 M | $1.83 B |
| 08/13/2026 | $11.11 | $11.63 (4.68%) | $11.65 | $11.11 | 1.56 M | $1.85 B |
| 08/12/2026 | $11.28 | $11.11 (-1.51%) | $11.38 | $11.06 | 1.24 M | $1.77 B |
| 08/11/2026 | $11.29 | $11.20 (-0.8%) | $11.56 | $11.16 | 1.41 M | $1.79 B |
| 08/10/2026 | $11.37 | $11.20 (-1.5%) | $11.48 | $11.17 | 1.17 M | $1.79 B |
| 08/07/2026 | $11.28 | $11.53 (2.22%) | $11.58 | $11.28 | 1.51 M | $1.84 B |
| 08/06/2026 | $11.37 | $11.23 (-1.23%) | $11.38 | $11.21 | 689.70 K | $1.79 B |
| 08/05/2026 | $11.51 | $11.34 (-1.48%) | $11.65 | $11.32 | 1.18 M | $1.81 B |
| 08/04/2026 | $11.30 | $11.43 (1.15%) | $11.69 | $11.30 | 1.69 M | $1.82 B |
| 08/03/2026 | $10.85 | $11.17 (2.95%) | $11.32 | $10.85 | 1.65 M | $1.78 B |
| 07/31/2026 | $11.25 | $10.82 (-3.82%) | $11.39 | $10.55 | 1.85 M | $1.72 B |
| 07/30/2026 | $10.77 | $10.97 (1.86%) | $11.01 | $10.64 | 1.51 M | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
