Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
5.40
-0.53 (-8.94%)
At close: May 23, 2025, 4:00 PM
5.25
-0.15 (-2.78%)
After-hours: May 23, 2025, 7:21 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.94 | 5.99 | 5.25 | 5.40 | 5.40 | -8.94% | 390,932 |
| May 22, 2025 | 5.67 | 6.03 | 5.50 | 5.93 | 5.93 | 3.13% | 163,512 |
| May 21, 2025 | 5.75 | 6.17 | 5.51 | 5.75 | 5.75 | -3.36% | 133,839 |
| May 20, 2025 | 5.88 | 6.20 | 5.70 | 5.95 | 5.95 | 2.41% | 306,945 |
| May 19, 2025 | 5.41 | 6.17 | 5.17 | 5.81 | 5.81 | 1.57% | 284,490 |
| May 16, 2025 | 5.17 | 6.19 | 5.16 | 5.72 | 5.72 | 4.95% | 171,335 |
| May 15, 2025 | 4.86 | 6.00 | 4.06 | 5.45 | 5.45 | -15.37% | 466,629 |
| May 14, 2025 | 6.80 | 7.00 | 6.20 | 6.44 | 6.44 | -4.02% | 508,222 |
| May 13, 2025 | 5.39 | 7.47 | 5.39 | 6.71 | 6.71 | 24.49% | 486,131 |
| May 12, 2025 | 4.25 | 5.95 | 4.09 | 5.39 | 5.39 | 29.26% | 663,454 |
| May 9, 2025 | 4.30 | 4.54 | 4.09 | 4.17 | 4.17 | -2.80% | 153,600 |
| May 8, 2025 | 3.55 | 4.32 | 3.50 | 4.29 | 4.29 | 19.17% | 180,646 |
| May 7, 2025 | 3.06 | 3.70 | 3.06 | 3.60 | 3.60 | 8.11% | 105,945 |
| May 6, 2025 | 2.94 | 3.40 | 2.94 | 3.33 | 3.33 | 13.65% | 78,634 |
| May 5, 2025 | 4.32 | 4.33 | 2.90 | 2.93 | 2.93 | -32.18% | 300,092 |
| May 2, 2025 | 4.12 | 4.35 | 4.01 | 4.32 | 4.32 | 2.86% | 121,737 |
| May 1, 2025 | 4.14 | 4.40 | 4.00 | 4.20 | 4.20 | 2.07% | 100,939 |
| Apr 30, 2025 | 3.81 | 4.20 | 3.77 | 4.12 | 4.12 | 4.71% | 144,566 |
| Apr 29, 2025 | 3.86 | 3.96 | 3.70 | 3.93 | 3.93 | 0.26% | 110,562 |
| Apr 28, 2025 | 3.87 | 4.24 | 3.60 | 3.92 | 3.92 | 7.99% | 108,508 |
| Apr 25, 2025 | 3.49 | 3.72 | 3.34 | 3.63 | 3.63 | 0.28% | 121,920 |
| Apr 24, 2025 | 3.20 | 3.68 | 3.09 | 3.62 | 3.62 | 4.93% | 116,462 |
| Apr 23, 2025 | 3.01 | 3.72 | 2.84 | 3.45 | 3.45 | 10.58% | 272,055 |
| Apr 22, 2025 | 3.91 | 4.10 | 3.00 | 3.12 | 3.12 | -22.58% | 361,413 |
| Apr 21, 2025 | 2.65 | 4.33 | 2.55 | 4.03 | 4.03 | 22.87% | 969,259 |
| Apr 17, 2025 | 1.91 | 3.66 | 1.77 | 3.28 | 3.28 | 73.54% | 1,511,087 |
| Apr 16, 2025 | 1.62 | 1.95 | 1.52 | 1.89 | 1.89 | 21.15% | 148,202 |
| Apr 15, 2025 | 1.40 | 1.60 | 1.40 | 1.56 | 1.56 | 8.33% | 120,199 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.36 | 1.44 | 1.44 | - | 25,487 |
| Apr 11, 2025 | 1.36 | 1.44 | 1.26 | 1.44 | 1.44 | 6.67% | 98,215 |
| Apr 10, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -3.57% | 6,900 |
| Apr 9, 2025 | 1.20 | 1.40 | 1.18 | 1.40 | 1.40 | 2.19% | 50,406 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | 1.48% | 23,545 |
| Apr 7, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | -1.46% | 46,484 |
| Apr 4, 2025 | 1.25 | 1.49 | 1.23 | 1.37 | 1.37 | 8.73% | 65,186 |
| Apr 3, 2025 | 1.28 | 1.35 | 1.21 | 1.26 | 1.26 | -5.26% | 24,033 |
| Apr 2, 2025 | 1.27 | 1.38 | 1.21 | 1.33 | 1.33 | 9.92% | 73,281 |
| Apr 1, 2025 | 1.15 | 1.28 | 1.13 | 1.21 | 1.21 | 4.31% | 55,149 |
| Mar 31, 2025 | 1.21 | 1.30 | 1.11 | 1.16 | 1.16 | -6.45% | 67,371 |
| Mar 28, 2025 | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | -6.77% | 38,336 |
| Mar 27, 2025 | 1.46 | 1.49 | 1.31 | 1.33 | 1.33 | -12.50% | 101,968 |
| Mar 26, 2025 | 1.32 | 1.54 | 1.30 | 1.52 | 1.52 | 11.76% | 288,726 |
| Mar 25, 2025 | 1.23 | 1.40 | 1.21 | 1.36 | 1.36 | 2.26% | 200,209 |
| Mar 24, 2025 | 1.31 | 1.45 | 1.24 | 1.33 | 1.33 | -5.00% | 681,221 |
| Mar 21, 2025 | 1.51 | 1.58 | 1.13 | 1.40 | 1.40 | 32.08% | 19,654,325 |
| Mar 20, 2025 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 2,866,286 |
| Mar 19, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 10,755 |
| Mar 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 22,145 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 23,690 |
| Mar 14, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 13,095 |