Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.380
+0.090 (6.98%)
At close: Nov 25, 2025, 4:00 PM EST
1.290
-0.090 (-6.52%)
After-hours: Nov 25, 2025, 5:46 PM EST
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.29 | 1.32 | 1.25 | 1.29 | - | - | 63,128 |
| Nov 24, 2025 | 1.27 | 1.31 | 1.23 | 1.29 | 1.29 | 4.03% | 230,435 |
| Nov 21, 2025 | 1.17 | 1.26 | 1.17 | 1.24 | 1.24 | 5.08% | 119,638 |
| Nov 20, 2025 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -3.28% | 134,569 |
| Nov 19, 2025 | 1.17 | 1.25 | 1.13 | 1.22 | 1.22 | 4.27% | 266,114 |
| Nov 18, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 218,028 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 155,789 |
| Nov 14, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 1.83% | 234,556 |
| Nov 13, 2025 | 1.05 | 1.24 | 1.05 | 1.09 | 1.09 | 0.93% | 285,201 |
| Nov 12, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | - | 214,356 |
| Nov 11, 2025 | 1.13 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 186,043 |
| Nov 10, 2025 | 1.13 | 1.18 | 1.10 | 1.14 | 1.14 | 0.88% | 276,739 |
| Nov 7, 2025 | 1.10 | 1.15 | 1.08 | 1.13 | 1.13 | 2.73% | 226,173 |
| Nov 6, 2025 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 307,504 |
| Nov 5, 2025 | 1.20 | 1.24 | 1.15 | 1.17 | 1.17 | -2.50% | 239,583 |
| Nov 4, 2025 | 1.22 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 296,411 |
| Nov 3, 2025 | 1.19 | 1.24 | 1.12 | 1.23 | 1.23 | 3.36% | 456,490 |
| Oct 31, 2025 | 1.23 | 1.27 | 1.15 | 1.19 | 1.19 | -1.65% | 344,717 |
| Oct 30, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 3.42% | 295,248 |
| Oct 29, 2025 | 1.24 | 1.25 | 1.15 | 1.17 | 1.17 | -6.40% | 433,365 |
| Oct 28, 2025 | 1.23 | 1.33 | 1.23 | 1.25 | 1.25 | 1.63% | 290,135 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.20 | 1.23 | 1.23 | -9.56% | 509,125 |
| Oct 24, 2025 | 1.40 | 1.46 | 1.33 | 1.36 | 1.36 | 1.49% | 292,208 |
| Oct 23, 2025 | 1.44 | 1.46 | 1.31 | 1.34 | 1.34 | -7.59% | 255,023 |
| Oct 22, 2025 | 1.37 | 1.46 | 1.30 | 1.45 | 1.45 | 12.40% | 854,257 |
| Oct 21, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 153,007 |
| Oct 20, 2025 | 1.26 | 1.34 | 1.24 | 1.34 | 1.34 | 6.35% | 117,344 |
| Oct 17, 2025 | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | 4.13% | 294,560 |
| Oct 16, 2025 | 1.32 | 1.35 | 1.21 | 1.21 | 1.21 | -7.63% | 183,157 |
| Oct 15, 2025 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 120,203 |
| Oct 14, 2025 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 144,405 |
| Oct 13, 2025 | 1.27 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 92,937 |
| Oct 10, 2025 | 1.29 | 1.33 | 1.23 | 1.26 | 1.26 | -3.08% | 367,359 |
| Oct 9, 2025 | 1.29 | 1.36 | 1.29 | 1.30 | 1.30 | - | 114,558 |
| Oct 8, 2025 | 1.27 | 1.34 | 1.24 | 1.30 | 1.30 | 0.78% | 345,269 |
| Oct 7, 2025 | 1.33 | 1.38 | 1.26 | 1.29 | 1.29 | -4.44% | 136,766 |
| Oct 6, 2025 | 1.38 | 1.43 | 1.33 | 1.35 | 1.35 | 1.50% | 134,697 |
| Oct 3, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 148,134 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 142,587 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.28 | 1.30 | 1.30 | - | 114,590 |
| Sep 30, 2025 | 1.28 | 1.33 | 1.20 | 1.30 | 1.30 | - | 235,353 |
| Sep 29, 2025 | 1.34 | 1.39 | 1.28 | 1.30 | 1.30 | -2.99% | 144,227 |
| Sep 26, 2025 | 1.35 | 1.43 | 1.29 | 1.34 | 1.34 | 1.52% | 195,058 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 130,695 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 107,028 |
| Sep 23, 2025 | 1.33 | 1.43 | 1.33 | 1.38 | 1.38 | 2.99% | 208,128 |
| Sep 22, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | -6.29% | 330,480 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.39 | 1.43 | 1.43 | -2.05% | 1,519,285 |
| Sep 18, 2025 | 1.48 | 1.53 | 1.37 | 1.46 | 1.46 | -0.68% | 252,408 |
| Sep 17, 2025 | 1.44 | 1.52 | 1.42 | 1.47 | 1.47 | 2.08% | 232,449 |