Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: Mar 13, 2026, 4:00 PM EDT
1.288
-0.002 (-0.19%)
After-hours: Mar 13, 2026, 5:12 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 261,072 |
| Mar 12, 2026 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 392,338 |
| Mar 11, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 336,768 |
| Mar 10, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | - | 302,598 |
| Mar 9, 2026 | 1.26 | 1.39 | 1.25 | 1.34 | 1.34 | 8.06% | 315,620 |
| Mar 6, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 212,142 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 198,986 |
| Mar 4, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 216,877 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 201,214 |
| Mar 2, 2026 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 6.40% | 182,760 |
| Feb 27, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 177,344 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 274,144 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 122,269 |
| Feb 24, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 115,287 |
| Feb 23, 2026 | 1.27 | 1.37 | 1.27 | 1.30 | 1.30 | 3.17% | 173,371 |
| 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 |