Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.260
-0.105 (-7.69%)
At close: Feb 20, 2026, 4:00 PM EST
1.280
+0.020 (1.59%)
After-hours: Feb 20, 2026, 5:47 PM EST
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.36 | 1.39 | 1.25 | 1.26 | 1.26 | -7.69% | 311,029 |
| Feb 19, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -1.09% | 155,441 |
| Feb 18, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 69,375 |
| Feb 17, 2026 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 124,881 |
| Feb 13, 2026 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 315,116 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -3.40% | 80,819 |
| Feb 11, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 2.80% | 117,213 |
| Feb 10, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 72,557 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 114,379 |
| Feb 6, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 366,405 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.39 | 1.40 | 1.40 | -12.50% | 350,662 |
| Feb 4, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 174,132 |
| Feb 3, 2026 | 1.58 | 1.64 | 1.51 | 1.62 | 1.62 | 1.25% | 187,635 |
| Feb 2, 2026 | 1.55 | 1.63 | 1.54 | 1.60 | 1.60 | 3.90% | 223,949 |
| Jan 30, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 268,758 |
| Jan 29, 2026 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | 1.31% | 161,131 |
| Jan 28, 2026 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -2.55% | 59,024 |
| Jan 27, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 2.61% | 68,708 |
| Jan 26, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 69,834 |
| Jan 23, 2026 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -0.63% | 106,100 |
| Jan 22, 2026 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.03% | 120,539 |
| Jan 21, 2026 | 1.52 | 1.66 | 1.52 | 1.65 | 1.65 | 9.27% | 178,617 |
| Jan 20, 2026 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -5.03% | 256,339 |
| Jan 16, 2026 | 1.61 | 1.66 | 1.57 | 1.59 | 1.59 | -1.85% | 231,604 |
| Jan 15, 2026 | 1.50 | 1.64 | 1.50 | 1.62 | 1.62 | 6.58% | 105,872 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 195,733 |
| Jan 13, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | 138,894 |
| Jan 12, 2026 | 1.60 | 1.65 | 1.56 | 1.64 | 1.64 | -1.20% | 224,260 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | - | 111,596 |
| Jan 8, 2026 | 1.55 | 1.69 | 1.55 | 1.66 | 1.66 | 6.41% | 226,299 |
| Jan 7, 2026 | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -4.29% | 153,930 |
| Jan 6, 2026 | 1.61 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 248,160 |
| Jan 5, 2026 | 1.70 | 1.75 | 1.61 | 1.61 | 1.61 | -3.59% | 284,985 |
| Jan 2, 2026 | 1.81 | 1.83 | 1.66 | 1.67 | 1.67 | -8.24% | 118,570 |
| Dec 31, 2025 | 1.81 | 1.85 | 1.75 | 1.82 | 1.82 | - | 165,896 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.76 | 1.82 | 1.82 | -1.62% | 124,062 |
| Dec 29, 2025 | 1.75 | 1.86 | 1.74 | 1.85 | 1.85 | 4.52% | 131,870 |
| Dec 26, 2025 | 1.64 | 1.79 | 1.59 | 1.77 | 1.77 | 5.99% | 165,497 |
| Dec 24, 2025 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -8.74% | 138,248 |
| Dec 23, 2025 | 1.81 | 1.91 | 1.78 | 1.83 | 1.83 | - | 175,327 |
| Dec 22, 2025 | 1.86 | 1.93 | 1.81 | 1.83 | 1.83 | -4.69% | 380,958 |
| Dec 19, 2025 | 1.83 | 2.00 | 1.78 | 1.92 | 1.92 | 4.35% | 2,887,516 |
| Dec 18, 2025 | 1.72 | 1.87 | 1.72 | 1.84 | 1.84 | 6.98% | 478,622 |
| Dec 17, 2025 | 1.72 | 1.85 | 1.67 | 1.72 | 1.72 | - | 385,983 |
| Dec 16, 2025 | 1.64 | 1.74 | 1.57 | 1.72 | 1.72 | 3.61% | 194,075 |
| Dec 15, 2025 | 1.74 | 1.76 | 1.61 | 1.66 | 1.66 | -4.60% | 290,660 |
| Dec 12, 2025 | 1.67 | 1.80 | 1.58 | 1.74 | 1.74 | 5.45% | 736,001 |
| Dec 11, 2025 | 1.57 | 1.70 | 1.52 | 1.65 | 1.65 | 5.10% | 532,308 |
| Dec 10, 2025 | 1.44 | 1.61 | 1.44 | 1.57 | 1.57 | 9.03% | 482,947 |
| Dec 9, 2025 | 1.37 | 1.50 | 1.34 | 1.44 | 1.44 | 5.11% | 400,001 |