Skip to main content
Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
0.959
-0.101 (-9.51%)
At close: Jun 26, 2026, 4:00 PM EDT
0.977
+0.018 (1.89%)
After-hours: Jun 26, 2026, 7:11 PM EDT

Patriot National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.051.060.960.960.96-9.51%7,785,704
Jun 25, 20261.061.081.041.061.06-1.85%261,304
Jun 24, 20261.101.101.041.081.08-1.82%308,831
Jun 23, 20261.071.121.061.101.102.80%338,250
Jun 22, 20261.051.131.021.071.07-349,838
Jun 18, 20261.101.101.031.071.07-0.93%432,784
Jun 17, 20260.961.090.951.081.0811.72%426,329
Jun 16, 20261.001.020.970.970.97-3.02%261,395
Jun 15, 20260.981.020.961.001.002.76%677,460
Jun 12, 20260.950.990.920.970.973.74%301,206
Jun 11, 20260.980.980.920.940.94-2.77%468,198
Jun 10, 20261.011.010.950.960.96-3.78%374,819
Jun 9, 20261.001.030.981.001.00-0.06%299,264
Jun 8, 20261.051.051.001.001.00-4.76%344,934
Jun 5, 20261.051.081.041.051.05-0.94%171,349
Jun 4, 20261.081.081.021.061.060.95%229,262
Jun 3, 20261.091.111.021.051.05-5.41%361,732
Jun 2, 20261.161.161.101.111.11-3.48%241,350
Jun 1, 20261.121.151.061.151.152.68%421,914
May 29, 20261.091.131.021.121.123.70%340,388
May 28, 20261.031.091.011.081.085.37%501,048
May 27, 20261.021.040.861.031.030.49%1,165,680
May 26, 20261.101.121.011.021.02-4.67%372,862
May 22, 20261.101.111.071.071.07-1.83%124,002
May 21, 20261.111.121.081.091.09-3.54%170,514
May 20, 20261.121.181.121.131.13-415,998
May 19, 20261.111.151.111.131.130.89%140,940
May 18, 20261.111.121.081.121.124.67%141,469
May 15, 20261.101.141.061.071.07-4.46%204,380
May 14, 20261.071.131.071.121.125.66%110,209
May 13, 20261.071.091.051.061.06-2.75%300,636
May 12, 20261.101.121.071.091.09-0.91%141,300
May 11, 20261.131.161.091.101.10-171,827
May 8, 20261.191.231.101.101.10-7.56%388,499
May 7, 20261.061.261.051.191.1913.33%458,935
May 6, 20261.141.141.051.051.05-3.67%391,103
May 5, 20261.131.141.071.091.09-0.91%395,179
May 4, 20261.181.241.101.101.10-6.78%508,081
May 1, 20261.231.251.171.181.18-3.67%373,966
Apr 30, 20261.221.261.211.231.23-0.41%216,960
Apr 29, 20261.291.301.181.231.23-5.38%269,333
Apr 28, 20261.331.331.301.301.30-0.76%82,345
Apr 27, 20261.301.331.301.311.31-167,031
Apr 24, 20261.301.341.281.311.310.77%96,159
Apr 23, 20261.331.361.301.301.30-1.52%136,260
Apr 22, 20261.331.361.311.321.32-1.49%124,501
Apr 21, 20261.361.381.331.341.34-2.90%139,886
Apr 20, 20261.351.411.351.381.381.47%505,243
Apr 17, 20261.361.361.331.361.361.49%263,323
Apr 16, 20261.331.351.311.341.340.75%163,044
Apr 15, 20261.321.341.311.331.33-161,063
Apr 14, 20261.331.341.301.331.33-0.75%134,410
Apr 13, 20261.341.351.311.341.340.75%172,658
Apr 10, 20261.301.341.301.331.330.76%129,068
Apr 9, 20261.311.341.311.321.32-1.49%180,008
Apr 8, 20261.321.351.321.341.342.29%447,337
Apr 7, 20261.281.341.281.311.311.55%350,946
Apr 6, 20261.291.341.281.291.29-0.77%171,109
Apr 2, 20261.231.301.171.301.303.17%270,111
Apr 1, 20261.301.331.201.261.26-2.33%340,859
Mar 31, 20261.271.321.271.291.291.57%169,963
Mar 30, 20261.281.281.241.271.27-236,357
Mar 27, 20261.281.301.261.271.27-1.55%194,383
Mar 26, 20261.351.391.291.291.29-5.84%230,810
Mar 25, 20261.441.441.361.371.37-4.86%325,747
Mar 24, 20261.431.461.401.441.44-0.69%1,618,864
Mar 23, 20261.421.481.381.451.452.11%1,344,386
Mar 20, 20261.401.501.341.421.420.71%2,348,417
Mar 19, 20261.281.411.281.411.416.82%1,190,106
Mar 18, 20261.301.361.281.321.32-0.75%1,033,176
Mar 17, 20261.281.411.271.331.333.91%477,285
Mar 16, 20261.291.371.281.281.28-0.78%408,480
Mar 13, 20261.351.361.281.291.29-2.27%261,072
Mar 12, 20261.301.381.301.321.32-0.75%392,338
Mar 11, 20261.341.351.321.331.33-0.75%336,768
Mar 10, 20261.311.401.311.341.34-302,598
Mar 9, 20261.261.391.251.341.348.06%315,620
Mar 6, 20261.251.291.231.241.24-2.36%212,351
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%177,352
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%115,290
Feb 23, 20261.271.371.271.301.303.17%173,372
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%124,898
Feb 13, 20261.401.431.331.371.37-3.52%315,119
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%366,435
Feb 5, 20261.601.601.391.401.40-12.50%357,628
Feb 4, 20261.631.651.551.601.60-1.23%174,132
Feb 3, 20261.581.641.511.621.621.25%187,635