Skip to main content
Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.340
+0.100 (8.06%)
At close: Mar 9, 2026, 4:00 PM EDT
1.340
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Patriot National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.391.251.34-8.06%296,018
Mar 6, 20261.251.291.231.241.24-2.36%212,142
Mar 5, 20261.321.341.261.271.27-5.22%198,986
Mar 4, 20261.331.381.321.341.341.52%216,877
Mar 3, 20261.301.351.301.321.32-0.75%201,214
Mar 2, 20261.261.351.261.331.336.40%182,760
Feb 27, 20261.281.311.251.251.25-3.85%177,344
Feb 26, 20261.331.341.281.301.30-2.99%274,144
Feb 25, 20261.321.351.301.341.342.29%122,269
Feb 24, 20261.301.331.291.311.310.77%115,287
Feb 23, 20261.271.371.271.301.303.17%173,371
Feb 20, 20261.361.391.251.261.26-7.69%311,029
Feb 19, 20261.381.421.351.371.37-1.09%155,441
Feb 18, 20261.381.421.371.381.38-1.43%69,375
Feb 17, 20261.401.441.371.401.402.19%124,881
Feb 13, 20261.401.431.331.371.37-3.52%315,116
Feb 12, 20261.501.501.411.421.42-3.40%80,819
Feb 11, 20261.451.501.451.471.472.80%117,213
Feb 10, 20261.421.461.421.431.43-0.69%72,557
Feb 9, 20261.501.501.441.441.44-4.00%114,379
Feb 6, 20261.421.511.401.501.507.14%366,405
Feb 5, 20261.601.601.391.401.40-12.50%350,662
Feb 4, 20261.631.651.551.601.60-1.23%174,132
Feb 3, 20261.581.641.511.621.621.25%187,635
Feb 2, 20261.551.631.541.601.603.90%223,949
Jan 30, 20261.531.571.511.541.54-0.65%268,758
Jan 29, 20261.541.581.511.551.551.31%161,131
Jan 28, 20261.581.591.521.531.53-2.55%59,024
Jan 27, 20261.511.581.511.571.572.61%68,708
Jan 26, 20261.571.581.521.531.53-3.77%69,834
Jan 23, 20261.601.641.561.591.59-0.63%106,100
Jan 22, 20261.651.651.561.601.60-3.03%120,539
Jan 21, 20261.521.661.521.651.659.27%178,617
Jan 20, 20261.501.561.501.511.51-5.03%256,339
Jan 16, 20261.611.661.571.591.59-1.85%231,604
Jan 15, 20261.501.641.501.621.626.58%105,872
Jan 14, 20261.581.581.511.521.52-2.56%195,733
Jan 13, 20261.641.651.561.561.56-4.88%138,894
Jan 12, 20261.601.651.561.641.64-1.20%224,260
Jan 9, 20261.751.751.631.661.66-111,596
Jan 8, 20261.551.691.551.661.666.41%226,299
Jan 7, 20261.631.661.551.561.56-4.29%153,930
Jan 6, 20261.611.651.551.631.631.24%248,160
Jan 5, 20261.701.751.611.611.61-3.59%284,985
Jan 2, 20261.811.831.661.671.67-8.24%118,570
Dec 31, 20251.811.851.751.821.82-165,896
Dec 30, 20251.861.881.761.821.82-1.62%124,062
Dec 29, 20251.751.861.741.851.854.52%131,870
Dec 26, 20251.641.791.591.771.775.99%165,497
Dec 24, 20251.841.841.661.671.67-8.74%138,248
Dec 23, 20251.811.911.781.831.83-175,327
Dec 22, 20251.861.931.811.831.83-4.69%380,958
Dec 19, 20251.832.001.781.921.924.35%2,887,516
Dec 18, 20251.721.871.721.841.846.98%478,622
Dec 17, 20251.721.851.671.721.72-385,983
Dec 16, 20251.641.741.571.721.723.61%194,075
Dec 15, 20251.741.761.611.661.66-4.60%290,660
Dec 12, 20251.671.801.581.741.745.45%736,001
Dec 11, 20251.571.701.521.651.655.10%532,308
Dec 10, 20251.441.611.441.571.579.03%482,947
Dec 9, 20251.371.501.341.441.445.11%400,001
Dec 8, 20251.361.401.341.371.370.74%230,528
Dec 5, 20251.341.391.321.361.360.74%110,968
Dec 4, 20251.331.381.311.351.350.75%153,756
Dec 3, 20251.331.361.281.341.340.75%156,434
Dec 2, 20251.321.351.301.331.332.31%72,073
Dec 1, 20251.411.411.261.301.30-9.09%161,378
Nov 28, 20251.361.441.351.431.433.62%123,762
Nov 26, 20251.341.401.301.381.38-359,019
Nov 25, 20251.291.411.251.381.386.98%333,532
Nov 24, 20251.271.311.231.291.294.03%230,435
Nov 21, 20251.171.261.171.241.245.08%119,638
Nov 20, 20251.251.271.171.181.18-3.28%134,569
Nov 19, 20251.171.251.131.221.224.27%266,114
Nov 18, 20251.101.171.101.171.176.36%218,028
Nov 17, 20251.101.111.071.101.10-0.90%155,789
Nov 14, 20251.091.111.051.111.111.83%234,556
Nov 13, 20251.051.241.051.091.090.93%285,201
Nov 12, 20251.081.141.081.081.08-214,356
Nov 11, 20251.131.141.081.081.08-5.26%186,043
Nov 10, 20251.131.181.101.141.140.88%276,739
Nov 7, 20251.101.151.081.131.132.73%226,173
Nov 6, 20251.161.171.091.101.10-5.98%307,504
Nov 5, 20251.201.241.151.171.17-2.50%239,583
Nov 4, 20251.221.241.171.201.20-2.44%296,411
Nov 3, 20251.191.241.121.231.233.36%456,490
Oct 31, 20251.231.271.151.191.19-1.65%344,717
Oct 30, 20251.201.251.181.211.213.42%295,248
Oct 29, 20251.241.251.151.171.17-6.40%433,365
Oct 28, 20251.231.331.231.251.251.63%290,135
Oct 27, 20251.391.391.201.231.23-9.56%509,125
Oct 24, 20251.401.461.331.361.361.49%292,208
Oct 23, 20251.441.461.311.341.34-7.59%255,023
Oct 22, 20251.371.461.301.451.4512.40%854,257
Oct 21, 20251.331.351.291.291.29-3.73%153,007
Oct 20, 20251.261.341.241.341.346.35%117,344
Oct 17, 20251.211.281.191.261.264.13%294,560
Oct 16, 20251.321.351.211.211.21-7.63%183,157
Oct 15, 20251.321.351.261.311.31-0.76%120,203
Oct 14, 20251.261.331.261.321.323.13%144,405