Dark

PTRN
Pattern Group Inc. Series A Common Stock
stock NASDAQ

At Close

Mar 4, 2026 3:59:58 PM EST

11.46USD+1.237%(+0.14)872,824

11.47Bid 11.48Ask 0.01Spread

Pre-market

Mar 4, 2026 9:14:30 AM EST

11.58USD+2.297%(+0.26)901

After-hours

Mar 3, 2026 4:48:30 PM EST

11.32USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	11.5200	11.8100	11.2100	11.4600	+1.326%	872,824	0.000%
2026-03-03	10.4000	11.3399	10.3100	11.3100	+4.240%	688,347	+1.326%
2026-03-02	10.2100	10.9300	10.2100	10.8500	+3.039%	798,708	+5.622%
2026-02-27	10.9700	11.1912	10.4400	10.5300	-6.566%	759,010	+8.832%
2026-02-26	10.7100	11.2900	10.6050	11.2700	+5.229%	771,016	+1.686%
2026-02-25	9.6200	10.7466	9.5400	10.7100	+11.679%	950,987	+7.003%
2026-02-24	9.5400	9.6800	8.9200	9.5900	-0.312%	1,264,605	+19.499%
2026-02-23	10.2500	10.3350	9.4100	9.6200	-6.873%	898,780	+19.127%
2026-02-20	10.6800	11.0300	10.2700	10.3300	-4.174%	829,223	+10.939%
2026-02-19	10.3600	10.8400	10.1300	10.7800	+2.863%	491,705	+6.308%
2026-02-18	10.5900	11.0256	10.3500	10.4800	-0.380%	1,021,213	+9.351%
2026-02-17	10.7400	10.9700	10.4900	10.5200	-2.773%	456,587	+8.935%
2026-02-13	10.8600	11.2200	10.7400	10.8200	-1.232%	587,000	+5.915%
2026-02-12	10.8600	11.3700	10.3700	10.9550	+3.937%	1,728,757	+4.610%
2026-02-11	12.0200	12.0200	10.2700	10.5400	-12.313%	1,641,072	+8.729%
2026-02-10	12.0500	12.3100	11.9600	12.0200	-0.249%	519,390	-4.659%
2026-02-09	12.3700	12.3700	11.7900	12.0500	-2.744%	590,224	-4.896%
2026-02-06	11.5500	12.4200	11.5000	12.3900	+7.974%	957,299	-7.506%
2026-02-05	12.5800	12.6425	11.2650	11.4750	-10.352%	882,959	-0.131%
2026-02-04	13.3800	13.3800	12.5700	12.8000	-4.406%	1,496,325	-10.469%
2026-02-03	13.8100	13.9022	12.9300	13.3900	-3.669%	1,055,701	-14.414%
2026-02-02	13.7200	14.3300	13.3550	13.9000	+0.579%	650,658	-17.554%
2026-01-30	15.7600	15.8600	13.7600	13.8200	-13.409%	2,799,813	-17.077%
2026-01-29	15.4700	16.2000	15.3200	15.9600	+2.177%	922,854	-28.195%
2026-01-28	15.8700	16.2800	15.6100	15.6200	-0.951%	775,588	-26.633%
2026-01-27	16.0000	16.5100	15.6000	15.7700	-1.806%	1,602,032	-27.330%
2026-01-26	14.1900	16.3000	14.0100	16.0600	+12.544%	2,166,886	-28.643%
2026-01-23	14.3300	14.5000	13.8900	14.2700	-1.040%	468,854	-19.692%
2026-01-22	13.4900	15.0400	13.1582	14.4200	+7.934%	1,152,732	-20.527%
2026-01-21	13.5200	13.8472	12.9100	13.3600	-0.743%	707,429	-14.222%
2026-01-20	13.5200	13.8500	13.2801	13.4600	-3.026%	825,846	-14.859%
2026-01-16	14.2200	14.2200	13.6100	13.8800	-2.254%	939,395	-17.435%
2026-01-15	13.1700	14.2300	12.9100	14.2000	+9.147%	1,219,318	-19.296%
2026-01-14	13.3600	13.6384	12.9250	13.0100	-3.558%	641,161	-11.914%
2026-01-13	13.4000	13.7900	13.1000	13.4900	+0.597%	660,220	-15.048%
2026-01-12	14.4700	14.5000	13.2000	13.4100	-7.708%	1,693,232	-14.541%
2026-01-09	14.1900	15.0000	14.0243	14.5300	+2.108%	1,163,588	-21.129%
2026-01-08	13.8500	14.2600	13.3200	14.2300	+1.934%	1,013,209	-19.466%
2026-01-07	13.2900	14.3900	13.2400	13.9600	+5.678%	1,475,441	-17.908%
2026-01-06	12.6200	13.6100	12.6200	13.2100	+3.689%	1,198,871	-13.248%
2026-01-05	11.5000	12.9900	11.4101	12.7400	+10.783%	1,201,263	-10.047%
2026-01-02	11.6950	11.7928	11.2100	11.5000	-0.347%	577,379	-0.348%
2025-12-31	11.8100	11.9500	11.4800	11.5400	-2.534%	518,230	-0.693%
2025-12-30	12.3100	12.5650	11.7050	11.8400	-4.362%	914,350	-3.209%
2025-12-29	11.7100	12.3900	11.5100	12.3800	+4.561%	700,355	-7.431%
2025-12-26	11.5100	11.8500	11.3500	11.8400	+3.136%	370,445	-3.209%
2025-12-24	11.6500	11.6500	11.3000	11.4800	-1.375%	238,468	-0.174%
2025-12-23	11.9200	12.0904	11.3676	11.6400	-2.103%	474,361	-1.546%
2025-12-22	12.2800	12.4364	11.8250	11.8900	-0.168%	484,245	-3.616%
2025-12-19	11.7000	12.3300	11.4500	11.9100	+3.206%	2,361,730	-3.778%
2025-12-18	11.6200	11.8950	11.4800	11.5400	+0.087%	411,284	-0.693%
2025-12-17	11.8400	11.9200	11.4000	11.5300	-2.946%	551,374	-0.607%
2025-12-16	11.7500	12.0750	11.6400	11.8800	+0.084%	457,220	-3.535%
2025-12-15	12.6400	12.7009	11.7400	11.8700	-6.682%	862,872	-3.454%
2025-12-12	12.7900	12.9800	12.4950	12.7200	-0.235%	416,477	-9.906%
2025-12-11	12.5400	13.0900	12.4601	12.7500	+0.157%	878,581	-10.118%
2025-12-10	12.5200	12.9000	12.3500	12.7300	+0.792%	1,682,875	-9.976%
2025-12-09	12.7700	12.8600	12.4400	12.6300	-1.712%	1,533,444	-9.264%
2025-12-08	13.3100	13.4366	12.5450	12.8500	-3.456%	1,644,078	-10.817%
2025-12-05	13.3700	13.9200	13.0100	13.3100	-0.300%	749,049	-13.899%
2025-12-04	15.2500	15.4800	12.9650	13.3500	-13.029%	2,482,532	-14.157%
2025-12-03	14.9100	15.4600	14.6300	15.3500	+3.159%	368,245	-25.342%
2025-12-02	15.0500	15.2900	14.3800	14.8800	-0.468%	442,309	-22.984%
2025-12-01	14.4200	15.0550	14.1600	14.9500	+2.820%	419,143	-23.344%
2025-11-28	14.7500	14.9700	14.1300	14.5400	-1.223%	303,400	-21.183%
2025-11-26	14.9400	15.2997	14.5600	14.7200	-0.406%	349,400	-22.147%
2025-11-25	14.5000	15.0100	14.4000	14.7800	+2.710%	515,810	-22.463%
2025-11-24	15.0000	15.1900	14.2600	14.3900	-3.939%	486,548	-20.361%
2025-11-21	15.2400	15.4500	14.0500	14.9800	-2.092%	416,692	-23.498%
2025-11-20	15.1400	15.7400	14.9800	15.3000	+2.068%	363,369	-25.098%
2025-11-19	16.0100	16.4300	14.8250	14.9900	-6.313%	922,148	-23.549%
2025-11-18	15.5000	16.5700	15.3000	16.0000	+1.911%	750,708	-28.375%
2025-11-17	17.0300	17.6200	15.5000	15.7000	-10.080%	1,130,097	-27.006%
2025-11-14	17.2000	17.8700	17.0000	17.4600	-1.689%	695,921	-34.364%
2025-11-13	17.9600	18.1900	17.3236	17.7600	-2.364%	616,130	-35.473%
2025-11-12	18.4000	18.4000	17.5400	18.1900	-1.141%	333,980	-36.998%
2025-11-11	17.5000	18.5900	17.1400	18.4000	+3.955%	483,647	-37.717%
2025-11-10	17.2500	17.8600	16.3000	17.7000	+3.569%	526,552	-35.254%
2025-11-07	17.7500	18.0000	15.8101	17.0900	-6.047%	1,033,250	-32.943%
2025-11-06	18.3800	20.1000	17.6701	18.1900	+0.831%	1,317,800	-36.998%
2025-11-05	16.7900	18.2069	16.4000	18.0400	+7.317%	960,018	-36.475%
2025-11-04	16.7600	17.5700	16.4000	16.8100	-2.607%	490,833	-31.826%
2025-11-03	17.5400	17.8900	16.7500	17.2600	-2.099%	504,234	-33.604%
2025-10-31	16.5900	17.8400	16.5250	17.6300	+6.719%	519,039	-34.997%
2025-10-30	16.8000	17.3137	16.4900	16.5200	-2.306%	445,474	-30.630%
2025-10-29	16.8000	18.2293	16.7872	16.9100	+0.297%	665,847	-32.229%
2025-10-28	17.0000	17.8000	16.7300	16.8600	-2.317%	951,256	-32.028%
2025-10-27	18.4000	18.9500	16.8120	17.2600	-4.483%	1,428,166	-33.604%
2025-10-24	16.5900	18.1934	16.5650	18.0700	+10.049%	1,919,228	-36.580%
2025-10-23	14.0000	16.5500	13.9900	16.4200	+17.370%	2,258,753	-30.207%
2025-10-22	13.7000	14.2000	13.5800	13.9900	+1.968%	532,290	-18.084%
2025-10-21	13.7000	14.1000	13.4100	13.7200	+0.292%	456,268	-16.472%
2025-10-20	13.5000	13.8000	13.4100	13.6800	+2.319%	437,204	-16.228%
2025-10-17	13.6400	13.9000	13.2500	13.3700	-3.186%	841,191	-14.286%
2025-10-16	14.0500	14.0852	13.3600	13.8100	-1.357%	622,654	-17.017%
2025-10-15	14.4200	14.5000	13.7800	14.0000	-0.071%	677,755	-18.143%
2025-10-14	13.7000	14.6000	13.7000	14.0100	+0.286%	1,040,945	-18.201%
2025-10-13	13.4800	14.1100	13.4294	13.9700	+4.880%	446,834	-17.967%
2025-10-10	14.0400	14.1700	13.3100	13.3200	-4.993%	558,397	-13.964%
2025-10-09	13.9900	14.0711	13.6200	14.0200	+0.071%	456,988	-18.260%
2025-10-08	14.1700	14.1700	13.7500	14.0100	+0.430%	418,386	-18.201%
2025-10-07	14.5300	14.6000	13.8000	13.9500	-3.992%	565,497	-17.849%
2025-10-06	14.1000	14.8025	13.9000	14.5300	+2.037%	550,537	-21.129%
2025-10-03	14.2200	14.3250	13.8000	14.2400	-1.042%	822,290	-19.522%
2025-10-02	14.0000	14.7500	13.6000	14.3900	+3.080%	1,806,138	-20.361%
2025-10-01	13.5700	14.2300	13.5000	13.9600	+1.898%	1,070,819	-17.908%
2025-09-30	13.7500	14.0100	13.5500	13.7000	-1.439%	1,283,241	-16.350%
2025-09-29	13.9600	14.1600	13.5500	13.9000	-0.430%	1,368,271	-17.554%
2025-09-26	12.7500	14.0000	12.6100	13.9600	+8.807%	1,911,576	-17.908%
2025-09-25	13.3500	13.3600	12.0000	12.8300	-4.681%	5,518,269	-10.678%
2025-09-24	13.7500	14.0866	13.1500	13.4600	-3.926%	1,847,876	-14.859%
2025-09-23	14.1600	14.2600	13.3150	14.0100	+0.071%	3,248,506	-18.201%
2025-09-22	15.1300	15.2500	13.8600	14.0000	-10.429%	3,738,697	-18.143%
2025-09-19	13.5000	16.0000	12.7600	15.6300	0.000%	16,625,469	-26.679%

.dark-mode .d7krGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7krGQ{ 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