Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.210
+0.050 (4.31%)
At close: Apr 1, 2025, 4:00 PM
1.160
-0.050 (-4.13%)
After-hours: Apr 1, 2025, 4:14 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.15 | 1.20 | 1.13 | 1.14 | - | -1.64% | 5,162 |
| 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 |
| Mar 13, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 1.43% | 15,715 |
| Mar 12, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 26,604 |
| Mar 11, 2025 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 18,332 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -10.26% | 40,488 |
| Mar 7, 2025 | 1.10 | 1.18 | 1.09 | 1.17 | 1.17 | 6.36% | 45,356 |
| Mar 6, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 35,663 |
| Mar 5, 2025 | 1.06 | 1.13 | 1.03 | 1.07 | 1.07 | -0.93% | 115,025 |
| Mar 4, 2025 | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | -6.09% | 98,230 |
| Mar 3, 2025 | 1.31 | 1.32 | 1.02 | 1.15 | 1.15 | 5.50% | 401,504 |
| Feb 28, 2025 | 1.13 | 1.17 | 1.01 | 1.09 | 1.09 | -3.54% | 79,079 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.08 | 1.13 | 1.13 | 4.73% | 163,283 |
| Feb 26, 2025 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | 2.76% | 85,482 |
| Feb 25, 2025 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | -3.67% | 113,997 |
| Feb 24, 2025 | 1.23 | 1.23 | 1.08 | 1.09 | 1.09 | -8.40% | 116,977 |
| Feb 21, 2025 | 1.14 | 1.33 | 1.09 | 1.19 | 1.19 | 0.85% | 221,041 |
| Feb 20, 2025 | 1.25 | 1.32 | 1.16 | 1.18 | 1.18 | -7.09% | 93,270 |
| Feb 19, 2025 | 1.33 | 1.36 | 1.25 | 1.27 | 1.27 | -3.05% | 102,318 |
| Feb 18, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -10.27% | 174,683 |
| Feb 14, 2025 | 1.52 | 1.53 | 1.39 | 1.46 | 1.46 | -4.58% | 198,584 |
| Feb 13, 2025 | 1.75 | 1.81 | 1.41 | 1.53 | 1.53 | -17.30% | 526,738 |
| Feb 12, 2025 | 2.34 | 2.35 | 1.64 | 1.85 | 1.85 | -21.28% | 683,220 |
| Feb 11, 2025 | 2.13 | 2.45 | 1.92 | 2.35 | 2.35 | - | 1,253,231 |
| Feb 10, 2025 | 2.36 | 2.47 | 1.98 | 2.35 | 2.35 | 62.07% | 54,047,327 |
| Feb 7, 2025 | 1.48 | 1.52 | 1.37 | 1.45 | 1.45 | -3.33% | 279,460 |
| Feb 6, 2025 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | 2.04% | 23,533 |
| Feb 5, 2025 | 1.50 | 1.52 | 1.42 | 1.47 | 1.47 | -4.55% | 13,902 |
| Feb 4, 2025 | 1.47 | 1.55 | 1.42 | 1.54 | 1.54 | 5.48% | 10,756 |
| Feb 3, 2025 | 1.50 | 1.81 | 1.33 | 1.46 | 1.46 | -6.41% | 83,012 |
| Jan 31, 2025 | 1.60 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 12,962 |
| Jan 30, 2025 | 1.62 | 1.70 | 1.55 | 1.60 | 1.60 | 1.91% | 4,210 |
| Jan 29, 2025 | 1.51 | 1.72 | 1.51 | 1.57 | 1.57 | -0.82% | 9,740 |
| Jan 28, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.70% | 10,862 |
| Jan 27, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -2.36% | 9,220 |
| Jan 24, 2025 | 1.62 | 1.73 | 1.61 | 1.61 | 1.61 | -4.96% | 10,359 |
| Jan 23, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 3.29% | 8,974 |
| Jan 22, 2025 | 1.69 | 1.74 | 1.63 | 1.64 | 1.64 | -3.53% | 9,078 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.69 | 1.70 | 1.70 | -5.56% | 27,660 |