Skip to main content
Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.940
-0.110 (-5.37%)
Dec 27, 2024, 4:00 PM EST - Market closed

Patriot National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.982.061.972.002.001.27%26,134
Dec 24, 20241.992.111.911.981.98-8.14%12,074
Dec 23, 20242.062.151.992.152.151.90%14,171
Dec 20, 20241.452.231.382.112.1131.06%112,868
Dec 19, 20241.961.971.501.611.61-18.27%35,596
Dec 18, 20242.172.181.951.971.97-6.19%7,916
Dec 17, 20242.302.302.072.102.10-10.64%23,714
Dec 16, 20242.282.452.282.352.353.98%6,959
Dec 13, 20242.322.432.262.262.26-5.44%7,717
Dec 12, 20242.742.772.392.392.39-8.78%23,487
Dec 11, 20242.722.862.452.622.62-2.24%62,429
Dec 10, 20242.293.112.092.682.6821.27%260,890
Dec 9, 20242.302.302.132.212.212.79%19,394
Dec 6, 20242.112.152.112.152.150.89%3,676
Dec 5, 20242.182.322.112.132.13-3.14%4,302
Dec 4, 20242.462.552.172.202.20-15.38%19,250
Dec 3, 20242.752.752.412.602.60-4.76%7,239
Dec 2, 20242.212.892.072.732.7321.33%96,421
Nov 29, 20241.812.301.812.252.2525.00%170,282
Nov 27, 20241.931.931.771.801.80-1.10%8,129
Nov 26, 20241.821.971.781.821.82-2.15%12,102
Nov 25, 20242.002.061.861.861.86-1.59%3,943
Nov 22, 20241.901.921.841.891.89-1.56%2,354
Nov 21, 20241.771.991.771.921.927.26%8,153
Nov 20, 20241.942.081.771.791.79-8.21%36,211
Nov 19, 20241.922.031.781.951.954.84%55,680
Nov 18, 20241.911.911.851.861.862.76%2,276
Nov 15, 20241.921.961.811.811.81-2.69%8,269
Nov 14, 20241.841.881.841.861.861.09%12,002
Nov 13, 20241.801.941.801.841.841.66%3,367
Nov 12, 20241.791.941.721.811.81-2.16%3,320
Nov 11, 20242.002.051.821.851.85-6.09%24,274
Nov 8, 20241.841.971.801.971.9710.06%19,388
Nov 7, 20241.771.811.721.791.793.47%6,669
Nov 6, 20241.681.801.601.731.732.98%27,010
Nov 5, 20241.591.691.591.681.682.44%5,717
Nov 4, 20241.551.651.551.641.643.80%10,457
Nov 1, 20241.511.621.511.581.581.28%9,560
Oct 31, 20241.601.601.511.561.56-1.89%7,667
Oct 30, 20241.601.641.591.591.59-3.05%8,999
Oct 29, 20241.621.691.541.641.64-5.75%15,300
Oct 28, 20241.501.781.501.741.7410.83%37,610
Oct 25, 20241.571.631.461.571.57-8.19%24,046
Oct 24, 20241.811.861.671.711.71-12.31%59,675
Oct 23, 20242.102.391.701.951.95-3.94%407,357
Oct 22, 20241.663.001.662.032.0323.78%1,619,886
Oct 21, 20241.521.731.501.641.647.89%34,598
Oct 18, 20241.511.571.491.521.522.70%7,241
Oct 17, 20241.501.551.471.481.48-5.13%11,661
Oct 16, 20241.561.571.491.561.564.70%5,230
Oct 15, 20241.511.591.491.491.49-12,495
Oct 14, 20241.641.651.491.491.49-6.29%20,741
Oct 11, 20241.651.691.561.591.59-5.07%8,221
Oct 10, 20241.651.691.651.681.681.52%916
Oct 9, 20241.611.651.611.651.650.61%2,523
Oct 8, 20241.681.701.611.641.642.50%9,842
Oct 7, 20241.821.821.501.601.60-14.89%60,244
Oct 4, 20241.861.881.781.881.889.94%1,952
Oct 3, 20241.751.771.671.711.71-6.56%47,799
Oct 2, 20241.831.961.771.831.83-0.54%5,030
Oct 1, 20242.002.001.771.841.84-3.16%23,078
Sep 30, 20241.881.941.881.901.90-1.55%5,285
Sep 27, 20241.901.931.891.931.939.66%4,482
Sep 26, 20241.721.891.671.761.76-5.38%106,571
Sep 25, 20241.871.991.841.861.86-3.63%15,586
Sep 24, 20242.062.251.911.931.93-7.66%119,872
Sep 23, 20242.112.171.982.092.09-0.95%27,509
Sep 20, 20241.892.111.892.112.1118.81%36,763
Sep 19, 20241.731.801.651.781.786.99%8,778
Sep 18, 20241.751.751.651.661.66-6.21%16,841
Sep 17, 20241.771.771.701.771.77-46,243
Sep 16, 20241.791.851.681.771.77-1.12%14,834
Sep 13, 20241.801.801.791.791.79-1.10%2,522
Sep 12, 20241.811.891.811.811.81-1.09%6,462
Sep 11, 20241.821.921.821.831.830.55%10,924
Sep 10, 20241.921.921.821.821.82-1.62%7,805
Sep 9, 20241.791.881.791.851.852.21%2,411
Sep 6, 20241.821.911.521.811.81-0.55%49,685
Sep 5, 20241.861.861.821.821.82-1.62%3,838
Sep 4, 20241.851.851.851.851.856.14%6,012
Sep 3, 20241.781.901.731.741.74-0.40%7,287
Aug 30, 20241.711.751.701.751.754.79%2,722
Aug 29, 20241.711.711.661.671.67-0.60%3,909
Aug 28, 20241.611.701.611.681.681.82%3,623
Aug 27, 20241.611.731.601.651.652.48%7,128
Aug 26, 20241.721.751.531.611.61-5.85%30,108
Aug 23, 20241.711.731.711.711.71-2,362
Aug 22, 20241.681.751.681.711.710.29%6,348
Aug 21, 20241.731.741.661.711.71-0.87%2,505
Aug 20, 20241.761.921.721.721.72-3.91%12,191
Aug 19, 20241.801.801.721.791.790.56%2,553
Aug 16, 20241.701.781.701.781.78-1.11%3,451
Aug 15, 20241.891.891.801.801.80-0.28%2,025
Aug 14, 20241.871.871.781.811.812.56%3,997
Aug 13, 20241.821.821.711.761.766.67%2,161
Aug 12, 20241.701.701.651.651.65-5.71%1,709
Aug 9, 20241.751.751.751.751.751.16%2,632
Aug 8, 20241.851.851.681.731.736.13%2,337
Aug 7, 20241.871.871.631.631.63-7.39%1,321
Aug 6, 20241.761.761.761.761.7610.00%292