Patria Investments LimitedPAXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.43 | $15.48 | $14.14 | $14.16 | 770,386 |
| 2/2/2026 | $14.49 | $15.00 | $14.36 | $14.94 | 1.23M |
| 1/30/2026 | $14.54 | $14.72 | $14.18 | $14.61 | 2.14M |
| 1/29/2026 | $15.45 | $15.63 | $14.60 | $14.67 | 1.94M |
| 1/28/2026 | $15.90 | $16.13 | $15.28 | $15.45 | 1.96M |
| 1/27/2026 | $16.45 | $16.45 | $15.90 | $15.95 | 1.61M |
| 1/26/2026 | $16.63 | $16.93 | $16.17 | $16.37 | 1.88M |
| 1/23/2026 | $17.22 | $17.22 | $17.00 | $17.15 | 536,600 |
| 1/22/2026 | $17.20 | $17.58 | $17.20 | $17.30 | 300,220 |
| 1/21/2026 | $17.06 | $17.23 | $16.90 | $17.19 | 679,600 |
| 1/20/2026 | $17.24 | $17.32 | $16.86 | $16.99 | 397,600 |
| 1/16/2026 | $17.42 | $17.59 | $17.30 | $17.42 | 578,334 |
| 1/15/2026 | $17.49 | $17.77 | $17.38 | $17.43 | 486,000 |
| 1/14/2026 | $17.26 | $17.29 | $16.96 | $17.23 | 410,545 |
| 1/13/2026 | $17.22 | $17.39 | $17.11 | $17.26 | 443,242 |
| 1/12/2026 | $17.14 | $17.42 | $17.10 | $17.23 | 403,003 |
| 1/9/2026 | $17.58 | $17.70 | $17.26 | $17.28 | 395,334 |
| 1/8/2026 | $17.33 | $17.80 | $17.26 | $17.59 | 430,800 |
| 1/7/2026 | $17.14 | $17.50 | $17.02 | $17.40 | 701,931 |
| 1/6/2026 | $16.74 | $17.55 | $16.67 | $17.18 | 853,400 |
| 1/5/2026 | $15.92 | $16.72 | $15.92 | $16.72 | 757,800 |
| 1/2/2026 | $15.92 | $16.05 | $15.85 | $15.92 | 282,400 |
| 12/31/2025 | $15.89 | $15.98 | $15.78 | $15.89 | 390,611 |
| 12/30/2025 | $16.10 | $16.24 | $15.91 | $15.92 | 398,408 |
| 12/29/2025 | $16.13 | $16.19 | $16.02 | $16.08 | 490,900 |
| 12/26/2025 | $15.92 | $16.16 | $15.92 | $16.15 | 255,228 |
| 12/24/2025 | $15.93 | $16.05 | $15.84 | $15.96 | 155,800 |
| 12/23/2025 | $15.68 | $15.91 | $15.57 | $15.89 | 399,900 |
| 12/22/2025 | $15.63 | $15.79 | $15.43 | $15.68 | 723,000 |
| 12/19/2025 | $15.64 | $15.80 | $15.50 | $15.67 | 505,900 |
| 12/18/2025 | $15.50 | $15.62 | $15.36 | $15.58 | 577,333 |
| 12/17/2025 | $15.60 | $15.63 | $15.30 | $15.39 | 855,033 |
| 12/16/2025 | $15.69 | $15.73 | $15.29 | $15.50 | 675,758 |
| 12/15/2025 | $16.22 | $16.24 | $15.73 | $15.75 | 635,600 |
| 12/12/2025 | $16.21 | $16.33 | $15.89 | $16.18 | 577,400 |
| 12/11/2025 | $16.18 | $16.47 | $16.11 | $16.16 | 515,900 |
| 12/10/2025 | $15.80 | $16.26 | $15.75 | $16.09 | 505,044 |
| 12/9/2025 | $15.50 | $15.85 | $15.48 | $15.75 | 415,204 |
| 12/8/2025 | $15.31 | $15.57 | $15.23 | $15.52 | 359,626 |
| 12/5/2025 | $15.53 | $15.74 | $15.17 | $15.22 | 439,400 |
| 12/4/2025 | $15.20 | $15.74 | $15.18 | $15.50 | 515,951 |
| 12/3/2025 | $15.17 | $15.41 | $15.14 | $15.23 | 319,800 |
| 12/2/2025 | $15.10 | $15.28 | $15.05 | $15.17 | 290,535 |
| 12/1/2025 | $14.92 | $15.19 | $14.88 | $15.06 | 661,606 |
| 11/28/2025 | $14.79 | $15.10 | $14.74 | $15.07 | 301,821 |
| 11/26/2025 | $14.42 | $14.78 | $14.42 | $14.74 | 397,929 |
| 11/25/2025 | $14.40 | $14.47 | $14.27 | $14.42 | 358,715 |
| 11/24/2025 | $14.36 | $14.49 | $14.27 | $14.39 | 570,400 |
| 11/21/2025 | $14.45 | $14.58 | $14.19 | $14.27 | 485,300 |
| 11/20/2025 | $14.93 | $15.02 | $14.36 | $14.42 | 306,925 |
| 11/19/2025 | $14.75 | $14.86 | $14.59 | $14.76 | 380,954 |
| 11/18/2025 | $14.39 | $14.91 | $14.33 | $14.78 | 574,344 |
| 11/17/2025 | $14.67 | $14.76 | $14.38 | $14.51 | 327,216 |
| 11/14/2025 | $14.65 | $14.85 | $14.47 | $14.73 | 339,400 |
| 11/13/2025 | $15.06 | $15.17 | $14.78 | $14.89 | 514,100 |
| 11/12/2025 | $15.10 | $15.25 | $15.01 | $15.14 | 462,500 |
| 11/11/2025 | $14.82 | $15.19 | $14.82 | $15.13 | 416,700 |
| 11/10/2025 | $14.90 | $14.97 | $14.67 | $14.82 | 332,100 |
| 11/7/2025 | $14.95 | $14.95 | $14.59 | $14.81 | 301,016 |
| 11/6/2025 | $15.26 | $15.52 | $14.95 | $14.97 | 458,307 |
| 11/5/2025 | $15.07 | $15.23 | $14.50 | $15.20 | 1.28M |