7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,436.66

+650.45

+0.85%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Pattern Group Inc. (PTRN)

16.59 -0.30 (-1.78%)

At close: October 30 at 4:00:00 PM EDT

16.59 0.00 (0.00%)

After hours: October 30 at 4:33:24 PM EDT

Trade PTRN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	16.34	16.61	16.15	16.59	16.59	1,260,700
Oct 29, 2026	16.54	16.91	16.41	16.89	16.89	848,100
Oct 28, 2026	16.39	16.80	15.90	16.71	16.71	979,600
Oct 27, 2026	16.05	16.43	15.76	16.27	16.27	1,005,500
Oct 26, 2026	16.03	16.15	15.44	15.87	15.87	1,771,800
Oct 23, 2026	16.49	16.63	16.11	16.19	16.19	1,007,600
Oct 22, 2026	17.41	17.51	16.45	16.53	16.53	922,900
Oct 21, 2026	18.22	18.33	17.44	17.45	17.45	1,318,700
Oct 20, 2026	17.75	18.15	17.55	18.13	18.13	894,200
Oct 19, 2026	17.24	17.97	16.86	17.76	17.76	1,256,700
Oct 16, 2026	17.57	17.63	16.81	17.24	17.24	1,371,300
Oct 15, 2026	17.12	17.85	17.12	17.57	17.57	1,456,100
Oct 14, 2026	16.92	17.33	16.49	17.31	17.31	1,042,600
Oct 13, 2026	17.20	17.57	17.02	17.20	17.20	824,900
Oct 12, 2026	18.42	18.56	17.22	17.34	17.34	1,126,800
Oct 9, 2026	18.42	18.73	18.08	18.42	18.42	890,500
Oct 8, 2026	17.63	18.46	17.51	18.35	18.35	1,191,000
Oct 7, 2026	17.50	17.81	17.06	17.71	17.71	1,791,700
Oct 6, 2026	17.48	17.86	17.21	17.82	17.82	1,427,600
Oct 5, 2026	17.24	17.69	17.20	17.41	17.41	1,133,800
Oct 2, 2026	17.59	17.75	17.17	17.33	17.33	1,115,700
Oct 1, 2026	17.16	17.60	16.77	17.40	17.40	1,809,900
Sep 30, 2026	17.01	17.87	17.01	17.16	17.16	2,217,200
Sep 29, 2026	16.96	17.12	16.71	16.89	16.89	1,393,100
Sep 28, 2026	16.77	17.01	16.23	16.77	16.77	1,674,100
Sep 25, 2026	17.86	18.08	16.91	17.02	17.02	2,092,500
Sep 24, 2026	19.33	19.69	17.52	17.94	17.94	2,372,100
Sep 23, 2026	20.22	20.37	19.26	19.36	19.36	1,654,900
Sep 22, 2026	20.31	20.74	19.73	20.41	20.41	1,285,400
Sep 21, 2026	19.77	20.26	19.50	20.24	20.24	1,999,100
Sep 18, 2026	19.43	19.99	19.40	19.57	19.57	5,334,700
Sep 17, 2026	20.10	20.10	19.26	19.43	19.43	1,244,100
Sep 16, 2026	19.44	20.35	19.21	19.64	19.64	2,053,900
Sep 15, 2026	19.96	20.23	19.06	19.44	19.44	1,879,300
Sep 14, 2026	19.97	20.38	19.65	19.97	19.97	994,700
Sep 11, 2026	20.16	20.50	19.89	20.05	20.05	817,100
Sep 10, 2026	19.26	19.97	19.15	19.86	19.86	1,735,500
Sep 9, 2026	19.67	19.98	19.41	19.65	19.65	1,428,800
Sep 8, 2026	20.25	20.25	19.27	19.66	19.66	1,347,700
Sep 4, 2026	20.45	20.58	19.64	20.20	20.20	903,400
Sep 3, 2026	20.49	20.77	20.12	20.59	20.59	783,500
Sep 2, 2026	20.03	20.47	19.60	20.40	20.40	1,023,400
Sep 1, 2026	20.50	20.62	19.86	20.03	20.03	1,058,500
Aug 31, 2026	21.17	21.45	20.58	20.73	20.73	1,339,400
Aug 28, 2026	21.82	21.98	21.09	21.17	21.17	961,200
Aug 27, 2026	21.15	22.49	21.15	21.88	21.88	2,001,900
Aug 26, 2026	21.40	21.55	21.08	21.10	21.10	1,325,400
Aug 25, 2026	21.80	21.99	21.09	21.40	21.40	1,039,000
Aug 24, 2026	20.95	21.89	20.81	21.48	21.48	1,559,700
Aug 21, 2026	20.34	20.96	19.77	20.87	20.87	1,667,000
Aug 20, 2026	20.49	20.72	19.69	20.04	20.04	1,682,000
Aug 19, 2026	20.84	21.15	20.05	20.72	20.72	1,188,500
Aug 18, 2026	20.30	21.31	20.06	20.65	20.65	1,846,800
Aug 17, 2026	21.27	21.34	20.19	20.67	20.67	2,561,200
Aug 14, 2026	22.75	23.09	21.26	21.44	21.44	1,734,200
Aug 13, 2026	22.36	22.96	21.87	22.82	22.82	1,290,500
Aug 12, 2026	22.36	22.54	21.62	22.46	22.46	1,263,600
Aug 11, 2026	21.01	22.64	20.87	22.36	22.36	1,892,600
Aug 10, 2026	22.05	22.40	20.70	21.12	21.12	1,850,000
Aug 7, 2026	22.71	22.84	21.57	22.05	22.05	1,657,600
Aug 6, 2026	22.49	22.49	19.50	22.09	22.09	3,316,700
Aug 5, 2026	24.20	25.27	23.53	23.63	23.63	3,039,200
Aug 4, 2026	24.28	25.85	23.56	23.67	23.67	2,285,500
Aug 3, 2026	23.98	25.00	23.81	24.28	24.28	1,804,300
Jul 31, 2026	24.14	24.17	22.98	23.02	23.02	1,003,400
Jul 30, 2026	23.26	23.99	23.05	23.95	23.95	1,007,500
Jul 29, 2026	22.84	23.76	22.60	23.05	23.05	1,296,900
Jul 28, 2026	23.03	23.68	22.07	23.14	23.14	1,599,300
Jul 27, 2026	22.43	23.67	21.78	23.29	23.29	1,725,800
Jul 24, 2026	23.38	23.45	22.06	22.17	22.17	1,722,500
Jul 23, 2026	24.56	24.74	22.88	23.49	23.49	2,196,200
Jul 22, 2026	26.21	26.25	24.67	24.81	24.81	1,786,500
Jul 21, 2026	27.78	28.14	25.90	26.25	26.25	2,187,100
Jul 20, 2026	28.11	28.68	27.45	28.01	28.01	1,260,900
Jul 17, 2026	28.28	28.97	27.85	28.11	28.11	1,841,100
Jul 16, 2026	29.13	29.80	28.49	28.92	28.92	2,419,800
Jul 15, 2026	28.29	29.60	28.08	29.18	29.18	2,534,200
Jul 14, 2026	27.80	28.87	27.50	28.08	28.08	1,807,500
Jul 13, 2026	28.76	29.52	28.12	28.44	28.44	1,162,300
Jul 10, 2026	29.60	29.63	28.58	28.95	28.95	1,535,900
Jul 9, 2026	27.61	29.42	27.48	29.40	29.40	2,259,900
Jul 8, 2026	28.09	28.43	26.82	27.61	27.61	2,260,900
Jul 7, 2026	28.53	29.00	27.86	28.30	28.30	1,785,900
Jul 6, 2026	26.39	28.56	26.39	28.43	28.43	3,072,500
Jul 2, 2026	26.48	26.66	25.92	26.43	26.43	3,021,200
Jul 1, 2026	25.23	26.53	24.93	26.48	26.48	2,996,600
Jun 30, 2026	24.50	25.46	24.41	25.19	25.19	3,259,900
Jun 29, 2026	23.00	25.05	22.93	24.45	24.45	4,076,500
Jun 26, 2026	21.40	23.03	21.10	22.90	22.90	7,801,600
Jun 25, 2026	21.79	22.09	21.26	21.79	21.79	900,100
Jun 24, 2026	21.43	22.25	21.33	21.79	21.79	1,598,100
Jun 23, 2026	20.67	21.71	20.25	21.49	21.49	1,395,700
Jun 22, 2026	21.64	22.09	20.95	21.02	21.02	1,561,200
Jun 18, 2026	20.59	21.92	20.20	21.36	21.36	5,084,800
Jun 17, 2026	19.82	20.65	19.14	20.45	20.45	6,894,500
Jun 16, 2026	19.45	19.45	18.02	19.17	19.17	2,544,900
Jun 15, 2026	18.84	19.72	17.50	19.60	19.60	3,466,300
Jun 12, 2026	21.16	21.39	20.90	20.96	20.96	1,004,800
Jun 11, 2026	20.87	21.25	20.41	21.08	21.08	1,018,600
Jun 10, 2026	20.39	21.40	20.14	20.61	20.61	1,997,800
Jun 9, 2026	19.85	20.58	19.59	20.41	20.41	1,269,800
Jun 8, 2026	19.55	19.99	19.44	19.75	19.75	765,000
Jun 5, 2026	20.12	20.47	19.45	19.55	19.55	1,021,600
Jun 4, 2026	19.85	20.82	19.76	20.33	20.33	1,333,700
Jun 3, 2026	20.31	20.48	19.16	19.88	19.88	1,623,800
Jun 2, 2026	19.29	20.57	19.00	20.45	20.45	2,079,000
Jun 1, 2026	18.95	19.97	18.76	19.59	19.59	2,735,800
May 29, 2026	18.62	18.99	18.36	18.79	18.79	2,025,200
May 28, 2026	18.74	19.16	18.57	18.80	18.80	1,243,500
May 27, 2026	18.97	19.10	18.52	18.68	18.68	1,135,900
May 26, 2026	18.43	18.99	18.26	18.97	18.97	1,724,700
May 22, 2026	17.75	18.30	17.73	18.22	18.22	1,379,000
May 21, 2026	17.69	17.74	17.05	17.61	17.61	746,200
May 20, 2026	17.55	17.99	16.50	17.72	17.72	1,153,200
May 19, 2026	17.73	18.15	17.19	17.58	17.58	1,448,200
May 18, 2026	16.65	17.78	16.53	17.57	17.57	2,726,300
May 15, 2026	16.10	16.91	15.90	16.51	16.51	1,388,700
May 14, 2026	16.97	16.97	16.19	16.26	16.26	764,000
May 13, 2026	16.59	16.99	16.16	16.88	16.88	1,848,300
May 12, 2026	15.97	16.85	15.86	16.53	16.53	1,757,700
May 11, 2026	15.79	16.30	15.55	16.04	16.04	1,660,300
May 8, 2026	16.55	16.78	15.90	15.92	15.92	1,780,100
May 7, 2026	14.79	17.03	14.46	16.95	16.95	4,660,700
May 6, 2026	14.19	14.51	13.91	14.25	14.25	1,973,700
May 5, 2026	13.64	14.05	13.64	14.01	14.01	855,400
May 4, 2026	13.75	14.10	13.60	13.62	13.62	458,100
May 1, 2026	13.58	13.97	13.40	13.79	13.79	968,900
Apr 30, 2026	13.57	13.57	12.71	13.47	13.47	870,700
Apr 29, 2026	13.55	13.83	13.44	13.64	13.64	497,500
Apr 28, 2026	13.59	13.73	13.44	13.55	13.55	297,400
Apr 27, 2026	13.61	14.04	13.42	13.59	13.59	631,300
Apr 24, 2026	13.32	13.61	13.12	13.50	13.50	432,100
Apr 23, 2026	13.15	13.27	12.87	13.26	13.26	439,700
Apr 22, 2026	13.80	13.89	12.98	13.25	13.25	617,400
Apr 21, 2026	13.78	14.18	13.50	13.56	13.56	690,100
Apr 20, 2026	13.27	13.90	13.17	13.78	13.78	710,200
Apr 17, 2026	13.55	13.84	13.34	13.53	13.53	1,130,400
Apr 16, 2026	13.63	13.63	13.20	13.47	13.47	447,800
Apr 15, 2026	13.48	13.92	13.46	13.57	13.57	987,500
Apr 14, 2026	13.07	13.48	12.99	13.36	13.36	621,800
Apr 13, 2026	12.30	13.03	12.10	13.00	13.00	424,300
Apr 10, 2026	12.80	12.94	12.42	12.44	12.44	292,300
Apr 9, 2026	12.59	12.90	12.23	12.80	12.80	435,200
Apr 8, 2026	12.80	13.06	12.53	12.60	12.60	568,600
Apr 7, 2026	12.36	12.43	11.98	12.04	12.04	381,600
Apr 6, 2026	12.36	12.65	12.35	12.42	12.42	442,000
Apr 2, 2026	12.21	12.70	11.47	12.57	12.57	1,035,100
Apr 1, 2026	12.54	12.72	12.04	12.24	12.24	573,500
Mar 31, 2026	12.06	12.63	11.87	12.43	12.43	657,400
Mar 30, 2026	11.70	12.32	11.61	11.89	11.89	881,600
Mar 27, 2026	12.29	12.39	11.61	11.61	11.61	683,600
Mar 26, 2026	12.56	13.12	12.41	12.48	12.48	540,300
Mar 25, 2026	11.85	12.93	11.85	12.76	12.76	803,800
Mar 24, 2026	11.58	11.92	11.39	11.69	11.69	441,700
Mar 23, 2026	11.34	11.74	10.97	11.64	11.64	850,800
Mar 20, 2026	11.29	11.29	10.66	11.17	11.17	835,200
Mar 19, 2026	11.49	11.61	11.16	11.29	11.29	549,800
Mar 18, 2026	11.58	11.92	11.37	11.54	11.54	479,100
Mar 17, 2026	11.80	12.20	11.48	11.72	11.72	788,900
Mar 16, 2026	11.49	11.77	11.14	11.65	11.65	817,600
Mar 13, 2026	11.86	11.94	11.14	11.35	11.35	735,000
Mar 12, 2026	12.20	12.57	11.94	11.94	11.94	893,400
Mar 11, 2026	11.11	12.51	10.91	12.42	12.42	1,559,000
Mar 10, 2026	10.13	11.35	10.05	11.11	11.11	2,785,300
Mar 9, 2026	10.36	10.46	9.21	10.13	10.13	2,855,900
Mar 6, 2026	11.98	12.15	10.29	10.80	10.80	3,779,200
Mar 5, 2026	11.40	11.79	11.05	11.64	11.64	1,408,600
Mar 4, 2026	11.33	11.81	11.18	11.48	11.48	872,900
Mar 3, 2026	10.40	11.34	10.31	11.31	11.31	688,300
Mar 2, 2026	10.21	10.93	10.21	10.85	10.85	798,700
Feb 27, 2026	10.97	11.19	10.44	10.53	10.53	759,200
Feb 26, 2026	10.71	11.29	10.60	11.27	11.27	770,800
Feb 25, 2026	9.62	10.75	9.54	10.71	10.71	951,000
Feb 24, 2026	9.54	9.68	8.92	9.59	9.59	1,264,600
Feb 23, 2026	10.25	10.34	9.41	9.62	9.62	898,500
Feb 20, 2026	10.68	11.03	10.27	10.33	10.33	827,000
Feb 19, 2026	10.36	10.84	10.13	10.78	10.78	491,700
Feb 18, 2026	10.59	11.03	10.35	10.48	10.48	1,021,200
Feb 17, 2026	10.74	10.97	10.49	10.52	10.52	456,600
Feb 13, 2026	10.86	11.22	10.74	10.82	10.82	586,700
Feb 12, 2026	10.86	11.37	10.37	10.95	10.95	1,728,800
Feb 11, 2026	12.02	12.02	10.27	10.54	10.54	1,641,100
Feb 10, 2026	12.05	12.31	11.96	12.02	12.02	519,500
Feb 9, 2026	12.37	12.37	11.79	12.05	12.05	590,200
Feb 6, 2026	11.55	12.42	11.50	12.39	12.39	957,300
Feb 5, 2026	12.58	12.64	11.27	11.48	11.48	883,100
Feb 4, 2026	13.38	13.38	12.57	12.80	12.80	1,496,300
Feb 3, 2026	13.81	13.90	12.93	13.39	13.39	1,055,600
Feb 2, 2026	13.72	14.33	13.35	13.90	13.90	650,400
Jan 30, 2026	15.76	15.86	13.76	13.82	13.82	2,799,700
Jan 29, 2026	15.47	16.20	15.32	15.96	15.96	922,800
Jan 28, 2026	15.87	16.28	15.61	15.62	15.62	781,700
Jan 27, 2026	16.00	16.51	15.60	15.77	15.77	1,601,900
Jan 26, 2026	14.19	16.30	14.01	16.06	16.06	2,172,500
Jan 23, 2026	14.33	14.50	13.89	14.27	14.27	468,900
Jan 22, 2026	13.49	15.04	13.16	14.42	14.42	1,152,400
Jan 21, 2026	13.52	13.85	12.91	13.36	13.36	707,500
Jan 20, 2026	13.52	13.85	13.28	13.46	13.46	825,700
Jan 16, 2026	14.22	14.22	13.61	13.88	13.88	939,400
Jan 15, 2026	13.17	14.23	12.91	14.20	14.20	1,219,000
Jan 14, 2026	13.36	13.64	12.93	13.01	13.01	641,200
Jan 13, 2026	13.40	13.79	13.10	13.49	13.49	660,900
Jan 12, 2026	14.47	14.50	13.20	13.41	13.41	1,693,200
Jan 9, 2026	14.19	15.00	14.02	14.53	14.53	1,173,200
Jan 8, 2026	13.85	14.26	13.32	14.23	14.23	1,013,000
Jan 7, 2026	13.29	14.39	13.24	13.96	13.96	1,475,100
Jan 6, 2026	12.62	13.61	12.62	13.21	13.21	1,198,900
Jan 5, 2026	11.50	12.99	11.41	12.74	12.74	1,201,300
Jan 2, 2026	11.69	11.79	11.21	11.50	11.50	577,400
Dec 31, 2025	11.81	11.95	11.48	11.54	11.54	518,100
Dec 30, 2025	12.31	12.56	11.70	11.84	11.84	914,000
Dec 29, 2025	11.71	12.39	11.51	12.38	12.38	700,500
Dec 26, 2025	11.51	11.85	11.35	11.84	11.84	370,500
Dec 24, 2025	11.65	11.65	11.30	11.48	11.48	239,100
Dec 23, 2025	11.92	12.09	11.37	11.64	11.64	475,600
Dec 22, 2025	12.28	12.44	11.82	11.89	11.89	484,400
Dec 19, 2025	11.70	12.33	11.45	11.91	11.91	2,368,800
Dec 18, 2025	11.62	11.90	11.48	11.54	11.54	411,300
Dec 17, 2025	11.84	11.92	11.40	11.53	11.53	552,000
Dec 16, 2025	11.75	12.07	11.64	11.88	11.88	457,200
Dec 15, 2025	12.64	12.70	11.74	11.87	11.87	862,900
Dec 12, 2025	12.79	12.98	12.49	12.72	12.72	416,400
Dec 11, 2025	12.54	13.09	12.46	12.75	12.75	878,600
Dec 10, 2025	12.52	12.90	12.35	12.73	12.73	1,682,900
Dec 9, 2025	12.77	12.86	12.44	12.63	12.63	1,533,400
Dec 8, 2025	13.31	13.44	12.55	12.85	12.85	1,643,900
Dec 5, 2025	13.37	13.92	13.01	13.31	13.31	749,000
Dec 4, 2025	15.25	15.48	12.97	13.35	13.35	2,482,600
Dec 3, 2025	14.91	15.46	14.63	15.35	15.35	368,200
Dec 2, 2025	15.05	15.29	14.38	14.88	14.88	442,300
Dec 1, 2025	14.42	15.06	14.16	14.95	14.95	418,800
Nov 28, 2025	14.75	14.97	14.13	14.54	14.54	303,400
Nov 26, 2025	14.94	15.30	14.56	14.72	14.72	349,200
Nov 25, 2025	14.50	15.01	14.40	14.78	14.78	515,700
Nov 24, 2025	15.00	15.19	14.26	14.39	14.39	486,500
Nov 21, 2025	15.24	15.45	14.05	14.98	14.98	416,700
Nov 20, 2025	15.14	15.74	14.98	15.30	15.30	363,400
Nov 19, 2025	16.01	16.43	14.82	14.99	14.99	922,100
Nov 18, 2025	15.50	16.57	15.30	16.00	16.00	750,700
Nov 17, 2025	17.03	17.62	15.50	15.70	15.70	1,130,100
Nov 14, 2025	17.20	17.87	17.00	17.46	17.46	695,800
Nov 13, 2025	17.96	18.19	17.32	17.76	17.76	615,700
Nov 12, 2025	18.40	18.40	17.54	18.19	18.19	334,000
Nov 11, 2025	17.50	18.59	17.14	18.40	18.40	483,400
Nov 10, 2025	17.25	17.86	16.30	17.70	17.70	526,400
Nov 7, 2025	17.75	18.00	15.81	17.09	17.09	1,033,300
Nov 6, 2025	18.38	20.10	17.67	18.19	18.19	1,317,800
Nov 5, 2025	16.79	18.21	16.40	18.04	18.04	960,000
Nov 4, 2025	16.76	17.57	16.40	16.81	16.81	490,400
Nov 3, 2025	17.54	17.89	16.75	17.26	17.26	504,200
Oct 31, 2025	16.59	17.84	16.52	17.63	17.63	519,000

Mobilize your Website

View Site in Mobile | Classic

Share by: