Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.700
-0.050 (-2.86%)
At close: Aug 11, 2025, 4:00 PM
1.660
-0.040 (-2.35%)
After-hours: Aug 11, 2025, 7:49 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | - | -2.86% | 255,685 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.63 | 1.75 | 1.75 | 0.57% | 297,708 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -5.43% | 336,697 |
| Aug 6, 2025 | 1.82 | 1.91 | 1.78 | 1.84 | 1.84 | 0.55% | 673,463 |
| Aug 5, 2025 | 1.76 | 1.92 | 1.69 | 1.83 | 1.83 | 3.98% | 611,011 |
| Aug 4, 2025 | 1.55 | 1.79 | 1.55 | 1.76 | 1.76 | 15.03% | 516,612 |
| Aug 1, 2025 | 1.52 | 1.62 | 1.51 | 1.53 | 1.53 | -1.92% | 219,498 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -1.89% | 187,857 |
| Jul 30, 2025 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 3.92% | 326,967 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 186,619 |
| Jul 28, 2025 | 1.54 | 1.60 | 1.48 | 1.58 | 1.58 | 6.76% | 269,664 |
| Jul 25, 2025 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -3.90% | 421,599 |
| Jul 24, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -4.94% | 560,745 |
| Jul 23, 2025 | 1.42 | 1.67 | 1.39 | 1.62 | 1.62 | 16.55% | 500,474 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 264,701 |
| Jul 21, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 190,000 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | -2.04% | 383,292 |
| Jul 17, 2025 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 290,973 |
| Jul 16, 2025 | 1.43 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 181,796 |
| Jul 15, 2025 | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | -2.68% | 208,111 |
| Jul 14, 2025 | 1.49 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 166,587 |
| Jul 11, 2025 | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | -0.66% | 319,489 |
| Jul 10, 2025 | 1.38 | 1.52 | 1.35 | 1.52 | 1.52 | 9.35% | 582,141 |
| Jul 9, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | - | 389,158 |
| Jul 8, 2025 | 1.40 | 1.42 | 1.30 | 1.39 | 1.39 | - | 590,278 |
| Jul 7, 2025 | 1.47 | 1.48 | 1.34 | 1.39 | 1.39 | -5.44% | 555,958 |
| Jul 3, 2025 | 1.46 | 1.48 | 1.41 | 1.47 | 1.47 | - | 135,816 |
| Jul 2, 2025 | 1.50 | 1.54 | 1.42 | 1.47 | 1.47 | -2.00% | 425,890 |
| Jul 1, 2025 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | -1.32% | 631,241 |
| Jun 30, 2025 | 1.38 | 1.52 | 1.33 | 1.52 | 1.52 | 10.95% | 898,118 |
| Jun 27, 2025 | 1.50 | 1.55 | 1.34 | 1.37 | 1.37 | -2.14% | 7,433,426 |
| 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 |