Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.400
+0.100 (7.69%)
At close: Jun 26, 2025, 4:00 PM
1.439
+0.039 (2.81%)
After-hours: Jun 26, 2025, 7:50 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.30 | 1.46 | 1.27 | 1.40 | 1.40 | 7.69% | 1,915,305 |
| Jun 25, 2025 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 7.44% | 798,751 |
| Jun 24, 2025 | 1.12 | 1.25 | 1.08 | 1.21 | 1.21 | 10.00% | 1,029,821 |
| Jun 23, 2025 | 1.01 | 1.12 | 0.95 | 1.10 | 1.10 | 3.77% | 1,057,813 |
| Jun 20, 2025 | 1.00 | 1.14 | 0.97 | 1.06 | 1.06 | 10.42% | 4,084,154 |
| Jun 18, 2025 | 0.92 | 1.01 | 0.90 | 0.96 | 0.96 | 6.35% | 595,831 |
| Jun 17, 2025 | 1.01 | 1.01 | 0.90 | 0.90 | 0.90 | -9.29% | 911,265 |
| Jun 16, 2025 | 1.02 | 1.06 | 0.96 | 1.00 | 1.00 | -1.48% | 837,221 |
| Jun 13, 2025 | 1.09 | 1.13 | 1.01 | 1.01 | 1.01 | -8.18% | 1,196,554 |
| Jun 12, 2025 | 1.15 | 1.18 | 1.08 | 1.10 | 1.10 | -5.98% | 983,515 |
| Jun 11, 2025 | 1.25 | 1.27 | 1.12 | 1.17 | 1.17 | -6.40% | 1,125,728 |
| Jun 10, 2025 | 1.27 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 596,381 |
| Jun 9, 2025 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 830,772 |
| Jun 6, 2025 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 6.72% | 745,804 |
| Jun 5, 2025 | 1.25 | 1.27 | 1.17 | 1.19 | 1.19 | -3.25% | 1,110,412 |
| Jun 4, 2025 | 1.25 | 1.44 | 1.20 | 1.23 | 1.23 | 5.13% | 2,376,524 |
| Jun 3, 2025 | 1.41 | 1.44 | 1.13 | 1.17 | 1.17 | -18.18% | 2,420,020 |
| Jun 2, 2025 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 992,067 |
| May 30, 2025 | 1.64 | 1.65 | 1.43 | 1.45 | 1.45 | -12.12% | 1,279,769 |
| May 29, 2025 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 1,300,281 |
| May 28, 2025 | 3.36 | 3.42 | 1.66 | 1.68 | 1.68 | -51.02% | 3,906,113 |
| May 27, 2025 | 5.32 | 5.40 | 3.39 | 3.43 | 3.43 | -36.48% | 1,045,379 |
| May 23, 2025 | 5.94 | 5.99 | 5.25 | 5.40 | 5.40 | -8.94% | 392,353 |
| 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 |