Dark

PTRN
Pattern Group Inc. Series A Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:47 PM EST

13.30USD-0.188%(-0.02)747,571

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:21:30 AM EST

13.40USD+0.601%(+0.08)2,546

After-hours

Dec 5, 2025 4:41:30 PM EST

13.45USD+1.157%(+0.15)1,386

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	13.3700	13.9200	13.0100	13.3100	-0.300%	749,049	0.000%
2025-12-04	15.2500	15.4800	12.9650	13.3500	-13.029%	2,482,532	-0.300%
2025-12-03	14.9100	15.4600	14.6300	15.3500	+3.159%	368,245	-13.290%
2025-12-02	15.0500	15.2900	14.3800	14.8800	-0.468%	442,309	-10.551%
2025-12-01	14.4200	15.0550	14.1600	14.9500	+2.820%	419,143	-10.970%
2025-11-28	14.7500	14.9700	14.1300	14.5400	-1.223%	303,400	-8.459%
2025-11-26	14.9400	15.2997	14.5600	14.7200	-0.406%	349,400	-9.579%
2025-11-25	14.5000	15.0100	14.4000	14.7800	+2.710%	515,810	-9.946%
2025-11-24	15.0000	15.1900	14.2600	14.3900	-3.939%	486,548	-7.505%
2025-11-21	15.2400	15.4500	14.0500	14.9800	-2.092%	416,692	-11.148%
2025-11-20	15.1400	15.7400	14.9800	15.3000	+2.068%	363,369	-13.007%
2025-11-19	16.0100	16.4300	14.8250	14.9900	-6.313%	922,148	-11.207%
2025-11-18	15.5000	16.5700	15.3000	16.0000	+1.911%	750,708	-16.813%
2025-11-17	17.0300	17.6200	15.5000	15.7000	-10.080%	1,130,097	-15.223%
2025-11-14	17.2000	17.8700	17.0000	17.4600	-1.689%	695,921	-23.769%
2025-11-13	17.9600	18.1900	17.3236	17.7600	-2.364%	616,130	-25.056%
2025-11-12	18.4000	18.4000	17.5400	18.1900	-1.141%	333,980	-26.828%
2025-11-11	17.5000	18.5900	17.1400	18.4000	+3.955%	483,647	-27.663%
2025-11-10	17.2500	17.8600	16.3000	17.7000	+3.569%	526,552	-24.802%
2025-11-07	17.7500	18.0000	15.8101	17.0900	-6.047%	1,033,250	-22.118%
2025-11-06	18.3800	20.1000	17.6701	18.1900	+0.831%	1,317,800	-26.828%
2025-11-05	16.7900	18.2069	16.4000	18.0400	+7.317%	960,018	-26.220%
2025-11-04	16.7600	17.5700	16.4000	16.8100	-2.607%	490,833	-20.821%
2025-11-03	17.5400	17.8900	16.7500	17.2600	-2.099%	504,234	-22.885%
2025-10-31	16.5900	17.8400	16.5250	17.6300	+6.719%	519,039	-24.504%
2025-10-30	16.8000	17.3137	16.4900	16.5200	-2.306%	445,474	-19.431%
2025-10-29	16.8000	18.2293	16.7872	16.9100	+0.297%	665,847	-21.289%
2025-10-28	17.0000	17.8000	16.7300	16.8600	-2.317%	951,256	-21.056%
2025-10-27	18.4000	18.9500	16.8120	17.2600	-4.483%	1,428,166	-22.885%
2025-10-24	16.5900	18.1934	16.5650	18.0700	+10.049%	1,919,228	-26.342%
2025-10-23	14.0000	16.5500	13.9900	16.4200	+17.370%	2,258,753	-18.940%
2025-10-22	13.7000	14.2000	13.5800	13.9900	+1.968%	532,290	-4.861%
2025-10-21	13.7000	14.1000	13.4100	13.7200	+0.292%	456,268	-2.988%
2025-10-20	13.5000	13.8000	13.4100	13.6800	+2.319%	437,204	-2.705%
2025-10-17	13.6400	13.9000	13.2500	13.3700	-3.186%	841,191	-0.449%
2025-10-16	14.0500	14.0852	13.3600	13.8100	-1.357%	622,654	-3.621%
2025-10-15	14.4200	14.5000	13.7800	14.0000	-0.071%	677,755	-4.929%
2025-10-14	13.7000	14.6000	13.7000	14.0100	+0.286%	1,040,945	-4.996%
2025-10-13	13.4800	14.1100	13.4294	13.9700	+4.880%	446,834	-4.724%
2025-10-10	14.0400	14.1700	13.3100	13.3200	-4.993%	558,397	-0.075%
2025-10-09	13.9900	14.0711	13.6200	14.0200	+0.071%	456,988	-5.064%
2025-10-08	14.1700	14.1700	13.7500	14.0100	+0.430%	418,386	-4.996%
2025-10-07	14.5300	14.6000	13.8000	13.9500	-3.992%	565,497	-4.588%
2025-10-06	14.1000	14.8025	13.9000	14.5300	+2.037%	550,537	-8.396%
2025-10-03	14.2200	14.3250	13.8000	14.2400	-1.042%	822,290	-6.531%
2025-10-02	14.0000	14.7500	13.6000	14.3900	+3.080%	1,806,138	-7.505%
2025-10-01	13.5700	14.2300	13.5000	13.9600	+1.898%	1,070,819	-4.656%
2025-09-30	13.7500	14.0100	13.5500	13.7000	-1.439%	1,283,241	-2.847%
2025-09-29	13.9600	14.1600	13.5500	13.9000	-0.430%	1,368,271	-4.245%
2025-09-26	12.7500	14.0000	12.6100	13.9600	+8.807%	1,911,576	-4.656%
2025-09-25	13.3500	13.3600	12.0000	12.8300	-4.681%	5,518,269	+3.741%
2025-09-24	13.7500	14.0866	13.1500	13.4600	-3.926%	1,847,876	-1.114%
2025-09-23	14.1600	14.2600	13.3150	14.0100	+0.071%	3,248,506	-4.996%
2025-09-22	15.1300	15.2500	13.8600	14.0000	-10.429%	3,738,697	-4.929%
2025-09-19	13.5000	16.0000	12.7600	15.6300	0.000%	16,625,469	-14.843%

.dark-mode .HgvHVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgvHVv{ color: #333333; background-color: white; border: 2px solid #333333; }PTRNPattern Group Inc. Series A Common Stockstock NASDAQ

PTRN
Pattern Group Inc. Series A Common Stock
stock NASDAQ