Skip to main content
Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.305
-0.005 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
1.300
-0.005 (-0.38%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Patriot National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%96,158
Apr 23, 20261.331.361.301.301.30-1.52%136,260
Apr 22, 20261.331.361.311.321.32-1.49%124,492
Apr 21, 20261.361.381.331.341.34-2.90%139,794
Apr 20, 20261.351.411.351.381.381.47%505,243
Apr 17, 20261.361.361.331.361.361.49%263,225
Apr 16, 20261.331.351.311.341.340.75%163,027
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%172,508
Apr 10, 20261.301.341.301.331.330.76%129,068
Apr 9, 20261.311.341.311.321.32-1.49%180,006
Apr 8, 20261.321.351.321.341.342.29%447,332
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%230,800
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
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%161,233
Jan 28, 20261.581.591.521.531.53-2.55%59,224
Jan 27, 20261.511.581.511.571.572.61%68,710
Jan 26, 20261.571.581.521.531.53-3.77%69,834
Jan 23, 20261.601.641.561.591.59-0.63%106,319
Jan 22, 20261.651.651.561.601.60-3.03%120,542
Jan 21, 20261.521.661.521.651.659.27%179,516
Jan 20, 20261.501.561.501.511.51-5.03%256,389
Jan 16, 20261.611.661.571.591.59-1.85%231,604
Jan 15, 20261.501.641.501.621.626.58%106,153
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%242,651
Jan 7, 20261.631.661.551.561.56-4.29%153,930
Jan 6, 20261.611.651.551.631.631.24%248,210
Jan 5, 20261.701.751.611.611.61-3.59%284,985
Jan 2, 20261.811.831.661.671.67-8.24%119,775
Dec 31, 20251.811.851.751.821.82-165,896
Dec 30, 20251.861.881.761.821.82-1.62%124,162
Dec 29, 20251.751.861.741.851.854.52%132,113
Dec 26, 20251.641.791.591.771.775.99%165,554
Dec 24, 20251.841.841.661.671.67-8.74%138,396
Dec 23, 20251.811.911.781.831.83-175,365
Dec 22, 20251.861.931.811.831.83-4.69%380,958
Dec 19, 20251.832.001.781.921.924.35%2,915,117
Dec 18, 20251.721.871.721.841.846.98%498,137
Dec 17, 20251.721.851.671.721.72-412,007
Dec 16, 20251.641.741.571.721.723.61%194,195
Dec 15, 20251.741.761.611.661.66-4.60%290,673
Dec 12, 20251.671.801.581.741.745.45%736,001
Dec 11, 20251.571.701.521.651.655.10%532,909
Dec 10, 20251.441.611.441.571.579.03%483,047
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%111,015
Dec 4, 20251.331.381.311.351.350.75%153,756
Dec 3, 20251.331.361.281.341.340.75%156,434