Pathfinder Bancorp Inc (PBHC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 11.9402985075 | 13.4 | 15.15 | 13.26 | 3782 | 13.93551015 | CS |
| 4 | 2.35 | 18.5770750988 | 12.65 | 15.15 | 12.3 | 3889 | 13.09522407 | CS |
| 12 | 2.42 | 19.2368839428 | 12.58 | 15.15 | 12.05 | 2657 | 12.83090819 | CS |
| 26 | 1.96 | 15.0306748466 | 13.04 | 15.15 | 11.413 | 2384 | 12.48880089 | CS |
| 52 | -0.14 | -0.924702774108 | 15.14 | 15.9 | 11.413 | 2363 | 12.95908338 | CS |
| 156 | -0.83 | -5.24320909665 | 15.83 | 21.99 | 11.413 | 2694 | 16.60285594 | CS |
| 260 | 1.01 | 7.2194424589 | 13.99 | 21.99 | 9.08 | 2832 | 14.73197951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15 | 0.75 | 5.26 | 14.14 | 15.15 | 14.14 | 4899 |
| 1721342100 | 14.25 | 0.31 | 2.22 | 14 | 14.56 | 14 | 3364 |
| 1721255700 | 13.94 | -0.05 | -0.36 | 14.53 | 14.53 | 13.84 | 6603 |
| 1721169300 | 13.99 | 0.49 | 3.63 | 13.54 | 14.45 | 13.33 | 6077 |
| 1721082900 | 13.4999 | 0.22 | 1.63 | 13.43 | 13.5 | 13.28 | 2081 |
| 1720823700 | 13.283 | 0.05 | 0.34 | 13.4 | 13.4 | 13.26 | 785 |
| 1720737300 | 13.2378 | 0.44 | 3.42 | 12.81 | 13.2378 | 12.81 | 2998 |
| 1720650900 | 12.8 | 0.11 | 0.87 | 12.61 | 12.84 | 12.61 | 770 |
| 1720564500 | 12.69 | -0.13 | -1.01 | 12.94 | 12.97 | 12.3 | 20344 |
| 1720478100 | 12.82 | 0 | 0.00 | 13.1 | 13.1 | 12.82 | 65 |
| 1720218900 | 12.82 | -0.25 | -1.91 | 13.26 | 13.26 | 12.82 | 1771 |
| 1720040640 | 13.07 | 0.27 | 2.11 | 12.82 | 13.07 | 12.82 | 649 |
| 1719959700 | 12.8 | -0.39 | -2.96 | 13.19 | 13.19 | 12.8 | 150 |
| 1719873300 | 13.19 | 0 | 0.00 | 13.21 | 13.21 | 13.19 | 100 |
| 1719614100 | 13.19 | 0.2 | 1.54 | 13.12 | 13.23 | 13.12 | 1930 |
| 1719527700 | 12.99 | 0.18 | 1.41 | 12.82 | 13 | 12.82 | 3311 |
| 1719441300 | 12.81 | 0.06 | 0.47 | 12.75 | 12.81 | 12.68 | 12974 |
| 1719354900 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 2721 |
| 1719268500 | 12.75 | 0 | 0.00 | 12.65 | 12.75 | 12.65 | 527 |
| 1719009300 | 12.75 | 0.14 | 1.11 | 12.65 | 12.75 | 12.61 | 6669 |
| 1718922900 | 12.61 | -0.14 | -1.10 | 12.74 | 12.75 | 12.61 | 3745 |
| 1718750100 | 12.75 | 0 | 0.00 | 12.75 | 12.9 | 12.75 | 4147 |
| 1718663700 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.61 | 398 |
| 1718404500 | 12.75 | 0.11 | 0.83 | 12.86 | 12.86 | 12.75 | 301 |
| 1718318100 | 12.6448 | -0.06 | -0.43 | 12.6 | 12.6448 | 12.46 | 1767 |
| 1718231700 | 12.7 | 0 | 0.00 | 12.61 | 12.7 | 12.61 | 52 |
| 1718145300 | 12.7 | -0.15 | -1.17 | 12.71 | 12.71 | 12.52 | 5229 |
| 1718058900 | 12.85 | 0 | 0.00 | 12.52 | 12.85 | 12.52 | 165 |
| 1717799700 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 53 |
| 1717713300 | 12.85 | 0 | 0.00 | 12.89 | 12.89 | 12.85 | 9 |
| 1717626900 | 12.85 | 0.1 | 0.78 | 12.75 | 12.85 | 12.75 | 1069 |
| 1717540500 | 12.75 | -0.24 | -1.85 | 12.9 | 12.9 | 12.61 | 520 |
| 1717454100 | 12.99 | 0.37 | 2.93 | 12.73 | 12.99 | 12.73 | 426 |
| 1717194900 | 12.62 | 0.02 | 0.16 | 12.6 | 12.85 | 12.6 | 2834 |
| 1717108500 | 12.6 | 0 | 0.00 | 12.6 | 12.8 | 12.58 | 22037 |
| 1717022100 | 12.6 | -0.13 | -1.02 | 12.8 | 12.8 | 12.6 | 276 |
| 1716935700 | 12.73 | 0.18 | 1.43 | 12.6 | 12.73 | 12.3425 | 10728 |
| 1716590100 | 12.55 | 0.24 | 1.95 | 12.34 | 12.55 | 12.34 | 540 |
| 1716503700 | 12.31 | 0.05 | 0.40 | 12.36 | 12.4782 | 12.3 | 727 |
| 1716417300 | 12.2614 | 0.1 | 0.83 | 12.1758 | 12.2614 | 12.17 | 1458 |
| 1716330900 | 12.16 | 0 | 0.00 | 12.6 | 12.6 | 12.16 | 62 |
| 1716244500 | 12.16 | -0.09 | -0.73 | 12.26 | 12.26 | 12.06 | 594 |
| 1715985300 | 12.25 | 0.04 | 0.33 | 12.25 | 12.2501 | 12.11 | 4243 |
| 1715898900 | 12.2101 | 0 | 0.00 | 12.27 | 12.6 | 12.2101 | 69 |
| 1715812500 | 12.2101 | 0 | 0.00 | 12.21 | 12.23 | 12.21 | 459 |
| 1715726100 | 12.21 | -0.15 | -1.17 | 12.21 | 12.21 | 12.21 | 305 |
| 1715639700 | 12.355 | 0.1 | 0.77 | 12.31 | 12.43 | 12.25 | 1566 |
| 1715380500 | 12.26 | -0.34 | -2.69 | 12.53 | 12.53 | 12.05 | 4558 |
| 1715294100 | 12.5986 | 0.12 | 0.95 | 12.26 | 12.599 | 12.26 | 1684 |
| 1715207700 | 12.48 | 0.08 | 0.65 | 12.54 | 12.59 | 12.43 | 1331 |
| 1715121300 | 12.4 | 0.05 | 0.40 | 12.79 | 12.79 | 12.4 | 838 |
| 1715034900 | 12.35 | 0.04 | 0.32 | 12.31 | 12.64 | 12.31 | 249 |
| 1714775700 | 12.31 | 0 | 0.00 | 12.16 | 12.31 | 12.16 | 156 |
| 1714689300 | 12.31 | -0.41 | -3.22 | 12.68 | 12.68 | 12.31 | 927 |
| 1714602900 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 272 |
| 1714516500 | 12.72 | 0.06 | 0.48 | 12.6 | 12.72 | 12.31 | 3301 |
| 1714430100 | 12.6593 | 0 | 0.00 | 12.54 | 12.6593 | 12.5 | 263 |
| 1714170900 | 12.6593 | 0.03 | 0.23 | 12.58 | 12.6593 | 12.31 | 195 |
| 1714084500 | 12.63 | -0.15 | -1.17 | 12.3101 | 12.79 | 12.3101 | 1146 |
| 1713998100 | 12.78 | 0.53 | 4.33 | 12.25 | 12.78 | 12.2 | 473 |
| 1713911700 | 12.25 | 0.06 | 0.49 | 12.22 | 12.25 | 12.22 | 185 |
| 1713825300 | 12.19 | -0.05 | -0.41 | 12.19 | 12.19 | 12.14 | 1013 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
