-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
+7.30% -
3 MONTH PERFORMANCE
+14.76% -
6 MONTH PERFORMANCE
+42.01% -
YEAR-TO-DATE PERFORMANCE
+23.77% -
1 YEAR PERFORMANCE
+37.51%
Pathfinder Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.34 | $17.08 (-1.5%) | $17.34 | $17.08 | 698 | $103.98 M |
| 11/13/2024 | $17.27 | $17.67 (2.32%) | $18.00 | $17.27 | 2,100 | $107.57 M |
| 11/12/2024 | $17.39 | $17.22 (-0.98%) | $17.40 | $16.63 | 5,600 | $104.83 M |
| 11/11/2024 | $16.75 | $17.38 (3.76%) | $17.40 | $16.75 | 2,300 | $105.81 M |
| 11/08/2024 | $17.30 | $17.47 (0.98%) | $17.47 | $17.30 | 2,000 | $106.35 M |
| 11/07/2024 | $17.18 | $16.94 (-1.4%) | $17.41 | $16.65 | 6,041 | $103.13 M |
| 11/06/2024 | $17.18 | $17.34 (0.93%) | $17.63 | $16.67 | 4,908 | $105.56 M |
| 11/05/2024 | $17.25 | $17.68 (2.49%) | $17.68 | $17.25 | 1,300 | $107.63 M |
| 11/04/2024 | $16.38 | $16.95 (3.48%) | $16.95 | $16.20 | 19,100 | $103.19 M |
| 11/01/2024 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 0 | $105.02 M |
| 10/31/2024 | $16.12 | $17.25 (7.01%) | $17.72 | $16.12 | 2,200 | $105.02 M |
| 10/30/2024 | $17.06 | $17.69 (3.69%) | $17.71 | $17.06 | 1,100 | $107.69 M |
| 10/29/2024 | $18.10 | $18.10 (0%) | $18.10 | $18.10 | 0 | $110.19 M |
| 10/28/2024 | $17.30 | $18.10 (4.62%) | $18.10 | $17.30 | 2,248 | $110.19 M |
| 10/25/2024 | $17.79 | $17.86 (0.39%) | $17.86 | $17.00 | 1,600 | $108.73 M |
| 10/24/2024 | $17.30 | $17.87 (3.29%) | $17.90 | $17.02 | 6,800 | $108.79 M |
| 10/23/2024 | $17.10 | $17.25 (0.88%) | $17.79 | $16.76 | 5,600 | $105.02 M |
| 10/22/2024 | $17.20 | $17.60 (2.33%) | $17.70 | $16.86 | 5,127 | $107.15 M |
| 10/21/2024 | $18.85 | $17.63 (-6.47%) | $18.85 | $17.63 | 8,300 | $107.33 M |
| 10/18/2024 | $16.96 | $18.91 (11.5%) | $19.86 | $16.70 | 13,500 | $115.12 M |
| 10/17/2024 | $16.60 | $16.49 (-0.66%) | $16.71 | $16.03 | 7,100 | $100.39 M |
| 10/16/2024 | $16.05 | $16.19 (0.87%) | $16.43 | $15.81 | 8,200 | $98.56 M |
| 10/15/2024 | $16.01 | $16.16 (0.94%) | $16.16 | $16.01 | 900 | $98.38 M |
| 10/14/2024 | $15.85 | $16.16 (1.96%) | $16.29 | $15.85 | 5,246 | $98.38 M |
| 10/11/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 44,894 | $97.41 M |
| 10/10/2024 | $15.76 | $16.00 (1.52%) | $16.25 | $15.76 | 7,600 | $97.41 M |
| 10/09/2024 | $16.00 | $15.76 (-1.5%) | $16.00 | $15.76 | 2,815 | $95.94 M |
| 10/08/2024 | $16.12 | $16.16 (0.25%) | $16.16 | $16.12 | 500 | $98.38 M |
| 10/07/2024 | $15.82 | $16.12 (1.9%) | $16.35 | $15.82 | 1,800 | $98.14 M |
| 10/04/2024 | $16.13 | $16.09 (-0.25%) | $16.16 | $16.00 | 2,000 | $97.95 M |
| 10/03/2024 | $15.98 | $16.10 (0.75%) | $16.10 | $15.98 | 1,000 | $98.01 M |
| 10/02/2024 | $15.71 | $16.02 (1.97%) | $16.25 | $15.71 | 7,606 | $97.53 M |
| 10/01/2024 | $15.83 | $15.83 (0%) | $15.83 | $15.83 | 100 | $96.37 M |
| 09/30/2024 | $16.10 | $15.83 (-1.68%) | $16.10 | $15.82 | 1,700 | $96.37 M |
| 09/27/2024 | $16.09 | $16.09 (0%) | $16.09 | $16.09 | 440 | $97.95 M |
| 09/26/2024 | $15.73 | $15.90 (1.08%) | $15.90 | $15.73 | 1,000 | $96.80 M |
| 09/25/2024 | $16.10 | $15.90 (-1.24%) | $16.10 | $15.90 | 1,335 | $96.80 M |
| 09/24/2024 | $15.80 | $15.71 (-0.57%) | $15.80 | $15.70 | 8,000 | $95.64 M |
| 09/23/2024 | $15.66 | $15.67 (0.06%) | $15.80 | $15.66 | 3,100 | $95.40 M |
| 09/20/2024 | $16.02 | $15.66 (-2.25%) | $16.02 | $15.66 | 6,602 | $95.34 M |
| 09/19/2024 | $15.83 | $16.02 (1.2%) | $16.05 | $15.83 | 4,400 | $97.53 M |
| 09/18/2024 | $15.80 | $16.10 (1.9%) | $16.25 | $15.80 | 8,900 | $98.01 M |
| 09/17/2024 | $15.71 | $16.10 (2.48%) | $16.11 | $15.71 | 10,701 | $98.01 M |
| 09/16/2024 | $16.10 | $16.10 (0%) | $16.10 | $15.48 | 12,200 | $98.01 M |
| 09/13/2024 | $15.90 | $16.10 (1.26%) | $16.10 | $15.47 | 11,400 | $98.01 M |
| 09/12/2024 | $15.83 | $16.20 (2.34%) | $16.25 | $15.83 | 6,100 | $98.62 M |
| 09/11/2024 | $16.14 | $16.14 (0%) | $16.14 | $16.14 | 300 | $98.26 M |
| 09/10/2024 | $16.14 | $16.14 (0%) | $16.14 | $16.14 | 300 | $98.26 M |
| 09/09/2024 | $16.02 | $15.85 (-1.06%) | $16.23 | $15.77 | 1,900 | $96.49 M |
| 09/06/2024 | $16.30 | $16.04 (-1.6%) | $16.35 | $16.04 | 1,742 | $97.65 M |
| 09/05/2024 | $16.20 | $16.70 (3.09%) | $17.50 | $16.01 | 10,900 | $101.67 M |
| 09/04/2024 | $16.10 | $16.05 (-0.31%) | $16.10 | $16.05 | 226 | $97.71 M |
| 09/03/2024 | $15.67 | $15.84 (1.08%) | $15.98 | $15.67 | 2,500 | $96.43 M |
| 08/30/2024 | $15.65 | $15.88 (1.47%) | $16.39 | $15.62 | 4,900 | $96.68 M |
| 08/29/2024 | $15.62 | $15.62 (0%) | $15.98 | $15.62 | 11,000 | $95.09 M |
| 08/28/2024 | $15.59 | $15.59 (0%) | $15.59 | $15.59 | 400 | $94.91 M |
| 08/27/2024 | $15.99 | $15.59 (-2.5%) | $16.03 | $15.56 | 1,400 | $94.91 M |
| 08/26/2024 | $15.78 | $15.80 (0.13%) | $15.80 | $15.78 | 1,200 | $96.19 M |
| 08/23/2024 | $15.97 | $16.00 (0.19%) | $16.00 | $15.93 | 3,110 | $97.41 M |
| 08/22/2024 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 500 | $96.49 M |
| 08/21/2024 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 946 | $96.49 M |
| 08/20/2024 | $16.00 | $15.82 (-1.12%) | $16.00 | $15.82 | 3,840 | $96.31 M |
| 08/19/2024 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 126 | $97.28 M |
| 08/16/2024 | $15.42 | $15.90 (3.11%) | $15.90 | $15.42 | 1,400 | $96.80 M |
| 08/15/2024 | $15.85 | $15.90 (0.32%) | $15.90 | $15.12 | 1,900 | $96.80 M |
| 08/14/2024 | $15.99 | $15.11 (-5.5%) | $15.99 | $15.11 | 1,000 | $91.99 M |