5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-15.07%
3 MONTH PERFORMANCE
-14.21%
6 MONTH PERFORMANCE
-17.04%
YEAR-TO-DATE PERFORMANCE
-18.23%
1 YEAR PERFORMANCE
+12.50%
Pathfinder Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $14.52 | $14.34 (-1.27%) | $14.64 | $14.23 | 2,161 | |
| 04/30/2025 | $14.11 | $13.71 (-2.83%) | $14.12 | $13.71 | 5,498 | $83.80 M |
| 04/29/2025 | $14.56 | $14.76 (1.37%) | $14.76 | $14.11 | 9,100 | $90.21 M |
| 04/28/2025 | $14.95 | $14.70 (-1.67%) | $14.95 | $14.70 | 1,500 | $89.85 M |
| 04/25/2025 | $15.25 | $15.00 (-1.64%) | $15.28 | $15.00 | 3,573 | $91.41 M |
| 04/24/2025 | $15.25 | $15.23 (-0.13%) | $15.25 | $15.23 | 1,044 | $92.81 M |
| 04/23/2025 | $15.25 | $15.47 (1.44%) | $15.47 | $15.25 | 1,000 | $94.27 M |
| 04/22/2025 | $15.16 | $15.16 (0%) | $15.16 | $15.16 | 25 | $92.39 M |
| 04/21/2025 | $15.16 | $15.16 (0%) | $15.16 | $15.16 | 900 | $92.39 M |
| 04/17/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 0 | $94.46 M |
| 04/16/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 506 | $94.46 M |
| 04/15/2025 | $15.63 | $15.16 (-3.01%) | $15.63 | $15.16 | 1,300 | $92.39 M |
| 04/14/2025 | $15.25 | $15.32 (0.46%) | $15.78 | $15.25 | 2,200 | $93.36 M |
| 04/11/2025 | $15.37 | $15.61 (1.56%) | $15.61 | $15.37 | 1,000 | $95.13 M |
| 04/10/2025 | $16.12 | $16.12 (0%) | $16.12 | $16.12 | 0 | $98.24 M |
| 04/09/2025 | $15.28 | $16.12 (5.5%) | $16.12 | $15.20 | 1,109 | $98.24 M |
| 04/08/2025 | $15.95 | $15.95 (0%) | $15.95 | $15.95 | 200 | $97.20 M |
| 04/07/2025 | $15.52 | $15.52 (0%) | $16.30 | $15.50 | 5,722 | $94.58 M |
| 04/04/2025 | $16.10 | $16.35 (1.55%) | $16.35 | $16.10 | 700 | $99.64 M |
| 04/03/2025 | $15.83 | $16.45 (3.92%) | $16.45 | $15.72 | 2,137 | $100.25 M |
| 04/02/2025 | $16.73 | $16.00 (-4.36%) | $16.89 | $16.00 | 1,125 | $97.50 M |
| 04/01/2025 | $16.37 | $16.85 (2.93%) | $16.85 | $16.00 | 1,100 | $102.68 M |
| 03/31/2025 | $15.60 | $16.44 (5.38%) | $16.44 | $15.60 | 1,600 | $100.19 M |
| 03/28/2025 | $16.46 | $15.42 (-6.32%) | $16.62 | $15.42 | 6,401 | $93.97 M |
| 03/27/2025 | $16.49 | $16.40 (-0.55%) | $16.50 | $16.40 | 4,700 | $99.94 M |
| 03/26/2025 | $16.89 | $16.48 (-2.43%) | $16.89 | $16.39 | 7,000 | $100.43 M |
| 03/25/2025 | $16.81 | $16.73 (-0.48%) | $16.88 | $16.72 | 1,320 | $101.95 M |
| 03/24/2025 | $16.79 | $16.70 (-0.54%) | $16.89 | $16.70 | 1,000 | $101.77 M |
| 03/21/2025 | $16.67 | $17.00 (1.98%) | $17.00 | $16.67 | 4,648 | $103.60 M |
| 03/20/2025 | $16.76 | $16.65 (-0.66%) | $16.76 | $16.65 | 900 | $101.47 M |
| 03/19/2025 | $16.76 | $16.76 (0%) | $16.76 | $16.76 | 500 | $102.14 M |
| 03/18/2025 | $16.80 | $16.60 (-1.19%) | $16.80 | $16.60 | 400 | $101.16 M |
| 03/17/2025 | $16.77 | $16.77 (0%) | $16.77 | $16.77 | 0 | $102.20 M |
| 03/14/2025 | $16.79 | $16.77 (-0.12%) | $16.79 | $16.60 | 2,447 | $102.20 M |
| 03/13/2025 | $16.80 | $17.00 (1.19%) | $17.00 | $16.80 | 3,827 | $103.60 M |
| 03/12/2025 | $16.80 | $16.95 (0.89%) | $16.95 | $16.70 | 807 | $103.29 M |
| 03/11/2025 | $16.98 | $16.58 (-2.36%) | $16.98 | $16.58 | 600 | $101.04 M |
| 03/10/2025 | $17.00 | $16.76 (-1.41%) | $17.00 | $16.76 | 545 | $102.14 M |
| 03/07/2025 | $16.95 | $16.95 (0%) | $16.95 | $16.95 | 1,100 | $103.29 M |
| 03/06/2025 | $16.76 | $17.00 (1.43%) | $17.00 | $16.76 | 1,000 | $103.60 M |
| 03/05/2025 | $17.04 | $16.95 (-0.53%) | $17.17 | $16.95 | 900 | $103.29 M |
| 03/04/2025 | $17.20 | $17.04 (-0.93%) | $17.20 | $17.04 | 1,339 | $103.84 M |
| 03/03/2025 | $17.01 | $17.21 (1.18%) | $17.25 | $17.00 | 4,300 | $104.88 M |
| 02/28/2025 | $16.80 | $17.10 (1.79%) | $17.10 | $16.80 | 2,000 | $104.21 M |
| 02/27/2025 | $17.00 | $16.99 (-0.06%) | $17.00 | $16.99 | 928 | $103.54 M |
| 02/26/2025 | $17.00 | $17.08 (0.47%) | $17.09 | $16.94 | 6,237 | $104.09 M |
| 02/25/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.05 | 1,908 | $104.21 M |
| 02/24/2025 | $17.18 | $17.25 (0.41%) | $17.25 | $17.18 | 606 | $105.12 M |
| 02/21/2025 | $16.86 | $17.24 (2.25%) | $17.24 | $16.86 | 1,000 | $105.06 M |
| 02/20/2025 | $17.13 | $17.26 (0.76%) | $17.26 | $17.00 | 7,709 | $105.18 M |
| 02/19/2025 | $17.19 | $17.19 (0%) | $17.19 | $17.19 | 331 | $104.76 M |
| 02/18/2025 | $17.22 | $17.19 (-0.17%) | $17.22 | $17.19 | 2,600 | $104.76 M |
| 02/14/2025 | $17.10 | $17.22 (0.7%) | $17.22 | $17.10 | 1,300 | $104.94 M |
| 02/13/2025 | $17.07 | $17.07 (0%) | $17.07 | $17.07 | 0 | $104.02 M |
| 02/12/2025 | $17.14 | $17.07 (-0.41%) | $17.20 | $17.07 | 3,826 | $104.02 M |
| 02/11/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 3,024 | $103.60 M |
| 02/10/2025 | $17.01 | $17.45 (2.59%) | $17.47 | $17.01 | 800 | $106.34 M |
| 02/07/2025 | $17.49 | $17.40 (-0.51%) | $17.50 | $17.30 | 2,900 | $106.04 M |
| 02/06/2025 | $17.49 | $17.33 (-0.91%) | $17.49 | $17.10 | 9,400 | $105.61 M |
| 02/05/2025 | $17.10 | $17.27 (0.99%) | $17.27 | $16.85 | 67,800 | $105.24 M |
| 02/04/2025 | $17.00 | $16.80 (-1.18%) | $17.00 | $16.80 | 2,500 | $102.38 M |
| 02/03/2025 | $16.68 | $16.70 (0.12%) | $16.92 | $16.68 | 6,100 | $101.77 M |
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.
