5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-13.21%
Pattern Group Inc. Series A Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.25 | $14.82 (-2.82%) | $15.48 | $14.36 | 623.71 K | |
| 12/03/2025 | $14.91 | $15.35 (2.95%) | $15.46 | $14.63 | 367.50 K | $2.70 B |
| 12/02/2025 | $15.05 | $14.88 (-1.13%) | $15.29 | $14.38 | 442.31 K | $2.62 B |
| 12/01/2025 | $14.42 | $14.95 (3.68%) | $15.06 | $14.16 | 419.14 K | $2.63 B |
| 11/28/2025 | $14.75 | $14.54 (-1.42%) | $14.97 | $14.13 | 303.40 K | $2.56 B |
| 11/26/2025 | $14.94 | $14.72 (-1.47%) | $15.30 | $14.56 | 349.40 K | $2.59 B |
| 11/25/2025 | $14.50 | $14.78 (1.93%) | $15.01 | $14.40 | 515.81 K | $2.60 B |
| 11/24/2025 | $15.00 | $14.39 (-4.07%) | $15.19 | $14.26 | 486.55 K | $2.53 B |
| 11/21/2025 | $15.24 | $14.98 (-1.71%) | $15.45 | $14.05 | 416.70 K | $2.64 B |
| 11/20/2025 | $15.14 | $15.30 (1.06%) | $15.74 | $14.98 | 363.40 K | $2.69 B |
| 11/19/2025 | $16.01 | $14.99 (-6.37%) | $16.43 | $14.83 | 922.15 K | $2.64 B |
| 11/18/2025 | $15.50 | $16.00 (3.23%) | $16.57 | $15.30 | 750.71 K | $2.82 B |
| 11/17/2025 | $17.03 | $15.70 (-7.81%) | $17.62 | $15.50 | 1.13 M | $2.77 B |
| 11/14/2025 | $17.20 | $17.46 (1.51%) | $17.87 | $17.00 | 695.92 K | $3.08 B |
| 11/13/2025 | $17.96 | $17.76 (-1.11%) | $18.19 | $17.32 | 616.13 K | $3.13 B |
| 11/12/2025 | $18.40 | $18.19 (-1.14%) | $18.40 | $17.54 | 334.00 K | $3.20 B |
| 11/11/2025 | $17.50 | $18.40 (5.14%) | $18.59 | $17.14 | 483.65 K | $3.24 B |
| 11/10/2025 | $17.25 | $17.70 (2.61%) | $17.86 | $16.30 | 526.55 K | $3.12 B |
| 11/07/2025 | $17.75 | $17.09 (-3.72%) | $18.00 | $15.81 | 1.03 M | $3.01 B |
| 11/06/2025 | $18.38 | $18.19 (-1.03%) | $20.10 | $17.67 | 1.32 M | $3.20 B |
| 11/05/2025 | $16.79 | $18.04 (7.44%) | $18.21 | $16.40 | 960.02 K | $3.18 B |
| 11/04/2025 | $16.76 | $16.81 (0.3%) | $17.57 | $16.40 | 490.83 K | $2.96 B |
| 11/03/2025 | $17.54 | $17.26 (-1.6%) | $17.89 | $16.75 | 504.23 K | $3.04 B |
| 10/31/2025 | $16.59 | $17.63 (6.27%) | $17.84 | $16.52 | 519.04 K | $3.02 B |
| 10/30/2025 | $16.80 | $16.52 (-1.67%) | $17.31 | $16.49 | 445.50 K | $2.83 B |
| 10/29/2025 | $16.80 | $16.91 (0.65%) | $18.23 | $16.79 | 665.85 K | $2.89 B |
| 10/28/2025 | $17.00 | $16.86 (-0.82%) | $17.80 | $16.73 | 951.30 K | $2.88 B |
| 10/27/2025 | $18.40 | $17.26 (-6.2%) | $18.95 | $16.81 | 1.43 M | $2.95 B |
| 10/24/2025 | $16.59 | $18.07 (8.92%) | $18.19 | $16.57 | 1.92 M | $3.09 B |
| 10/23/2025 | $14.00 | $16.42 (17.29%) | $16.55 | $13.99 | 2.26 M | $2.81 B |
| 10/22/2025 | $13.70 | $13.99 (2.12%) | $14.20 | $13.58 | 532.30 K | $2.77 B |
| 10/21/2025 | $13.70 | $13.72 (0.15%) | $14.10 | $13.41 | 456.30 K | $2.71 B |
| 10/20/2025 | $13.50 | $13.68 (1.33%) | $13.80 | $13.41 | 437.20 K | $2.70 B |
| 10/17/2025 | $13.64 | $13.37 (-1.98%) | $13.90 | $13.25 | 841.20 K | $2.58 B |
| 10/16/2025 | $14.05 | $13.81 (-1.71%) | $14.09 | $13.36 | 622.70 K | $2.73 B |
| 10/15/2025 | $14.42 | $14.00 (-2.91%) | $14.50 | $13.78 | 677.80 K | $2.77 B |
| 10/14/2025 | $13.70 | $14.01 (2.26%) | $14.60 | $13.70 | 1.04 M | $2.77 B |
| 10/13/2025 | $13.48 | $13.97 (3.64%) | $14.11 | $13.43 | 446.83 K | $2.76 B |
| 10/10/2025 | $14.04 | $13.32 (-5.13%) | $14.17 | $13.31 | 558.40 K | $2.63 B |
| 10/09/2025 | $13.99 | $14.02 (0.21%) | $14.07 | $13.62 | 457.00 K | $2.77 B |
| 10/08/2025 | $14.17 | $14.01 (-1.13%) | $14.17 | $13.75 | 418.40 K | $2.77 B |
| 10/07/2025 | $14.53 | $13.95 (-3.99%) | $14.60 | $13.80 | 565.50 K | $2.76 B |
| 10/06/2025 | $14.10 | $14.53 (3.05%) | $14.80 | $13.90 | 550.54 K | $2.87 B |
| 10/03/2025 | $14.22 | $14.24 (0.14%) | $14.33 | $13.80 | 822.30 K | $2.82 B |
| 10/02/2025 | $14.00 | $14.39 (2.79%) | $14.75 | $13.60 | 1.81 M | $2.85 B |
| 10/01/2025 | $13.57 | $13.96 (2.87%) | $14.23 | $13.50 | 1.07 M | $2.76 B |
| 09/30/2025 | $13.75 | $13.70 (-0.36%) | $14.01 | $13.55 | 1.28 M | $2.71 B |
| 09/29/2025 | $13.96 | $13.90 (-0.43%) | $14.16 | $13.55 | 1.37 M | $2.75 B |
| 09/26/2025 | $12.75 | $13.96 (9.49%) | $14.00 | $12.61 | 1.91 M | $2.77 B |
| 09/25/2025 | $13.35 | $12.83 (-3.9%) | $13.36 | $12.00 | 5.52 M | $2.54 B |
| 09/24/2025 | $13.75 | $13.46 (-2.11%) | $14.09 | $13.15 | 1.85 M | $2.66 B |
| 09/23/2025 | $14.16 | $14.01 (-1.06%) | $14.26 | $13.32 | 3.25 M | $2.77 B |
| 09/22/2025 | $15.13 | $14.00 (-7.47%) | $15.25 | $13.86 | 3.74 M | $2.77 B |
| 09/19/2025 | $13.50 | $15.63 (15.78%) | $16.00 | $12.76 | 16.63 M | $3.09 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.
