Skip to main content
Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.083
-0.107 (-8.97%)
Feb 24, 2025, 2:57 PM EST - Market open

Patriot National Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.141.331.091.191.190.85%221,041
Feb 20, 20251.251.321.161.181.18-7.09%93,270
Feb 19, 20251.331.361.251.271.27-3.05%102,318
Feb 18, 20251.471.471.311.311.31-10.27%174,683
Feb 14, 20251.521.531.391.461.46-4.58%198,584
Feb 13, 20251.751.811.411.531.53-17.30%526,738
Feb 12, 20252.342.351.641.851.85-21.28%683,220
Feb 11, 20252.132.451.922.352.35-1,253,231
Feb 10, 20252.362.471.982.352.3562.07%54,047,327
Feb 7, 20251.481.521.371.451.45-3.33%279,460
Feb 6, 20251.471.581.471.501.502.04%23,533
Feb 5, 20251.501.521.421.471.47-4.55%13,902
Feb 4, 20251.471.551.421.541.545.48%10,756
Feb 3, 20251.501.811.331.461.46-6.41%83,012
Jan 31, 20251.601.641.561.561.56-2.50%12,962
Jan 30, 20251.621.701.551.601.601.91%4,210
Jan 29, 20251.511.721.511.571.57-0.82%9,740
Jan 28, 20251.581.591.571.581.580.70%10,862
Jan 27, 20251.631.631.571.571.57-2.36%9,220
Jan 24, 20251.621.731.611.611.61-4.96%10,359
Jan 23, 20251.651.691.641.691.693.29%8,974
Jan 22, 20251.691.741.631.641.64-3.53%9,078
Jan 21, 20251.801.801.691.701.70-5.56%27,660
Jan 17, 20251.671.891.671.801.805.88%16,755
Jan 16, 20251.631.701.631.701.704.23%2,704
Jan 15, 20251.621.711.601.631.63-8.37%10,609
Jan 14, 20251.641.781.581.781.786.46%7,551
Jan 13, 20251.661.751.581.671.67-6.07%3,621
Jan 10, 20251.881.941.781.781.78-1.66%10,391
Jan 8, 20251.941.941.811.811.81-7.18%6,423
Jan 7, 20251.941.951.831.951.95-0.71%6,609
Jan 6, 20251.901.961.901.961.963.37%2,484
Jan 3, 20251.811.971.811.901.901.60%10,345
Jan 2, 20251.951.951.811.871.87-3.61%6,931
Dec 31, 20241.931.991.901.941.94-2.51%7,926
Dec 30, 20241.932.001.811.991.992.58%34,035
Dec 27, 20241.901.941.901.941.94-3.00%434
Dec 26, 20241.982.061.972.002.001.27%26,134
Dec 24, 20241.992.111.911.981.98-8.14%12,074
Dec 23, 20242.062.151.992.152.151.90%14,171
Dec 20, 20241.452.231.382.112.1131.06%112,868
Dec 19, 20241.961.971.501.611.61-18.27%35,596
Dec 18, 20242.172.181.951.971.97-6.19%7,916
Dec 17, 20242.302.302.072.102.10-10.64%23,714
Dec 16, 20242.282.452.282.352.353.98%6,959
Dec 13, 20242.322.432.262.262.26-5.44%7,717
Dec 12, 20242.742.772.392.392.39-8.78%23,487
Dec 11, 20242.722.862.452.622.62-2.24%62,429
Dec 10, 20242.293.112.092.682.6821.27%260,890
Dec 9, 20242.302.302.132.212.212.79%19,394
Dec 6, 20242.112.152.112.152.150.89%3,676
Dec 5, 20242.182.322.112.132.13-3.14%4,302
Dec 4, 20242.462.552.172.202.20-15.38%19,250
Dec 3, 20242.752.752.412.602.60-4.76%7,239
Dec 2, 20242.212.892.072.732.7321.33%96,421
Nov 29, 20241.812.301.812.252.2525.00%170,282
Nov 27, 20241.931.931.771.801.80-1.10%8,129
Nov 26, 20241.821.971.781.821.82-2.15%12,102
Nov 25, 20242.002.061.861.861.86-1.59%3,943
Nov 22, 20241.901.921.841.891.89-1.56%2,354
Nov 21, 20241.771.991.771.921.927.26%8,153
Nov 20, 20241.942.081.771.791.79-8.21%36,211
Nov 19, 20241.922.031.781.951.954.84%55,680
Nov 18, 20241.911.911.851.861.862.76%2,276
Nov 15, 20241.921.961.811.811.81-2.69%8,269
Nov 14, 20241.841.881.841.861.861.09%12,002
Nov 13, 20241.801.941.801.841.841.66%3,367
Nov 12, 20241.791.941.721.811.81-2.16%3,320
Nov 11, 20242.002.051.821.851.85-6.09%24,274
Nov 8, 20241.841.971.801.971.9710.06%19,388
Nov 7, 20241.771.811.721.791.793.47%6,669
Nov 6, 20241.681.801.601.731.732.98%27,010
Nov 5, 20241.591.691.591.681.682.44%5,717
Nov 4, 20241.551.651.551.641.643.80%10,457
Nov 1, 20241.511.621.511.581.581.28%9,560
Oct 31, 20241.601.601.511.561.56-1.89%7,667
Oct 30, 20241.601.641.591.591.59-3.05%8,999
Oct 29, 20241.621.691.541.641.64-5.75%15,300
Oct 28, 20241.501.781.501.741.7410.83%37,610
Oct 25, 20241.571.631.461.571.57-8.19%24,046
Oct 24, 20241.811.861.671.711.71-12.31%59,675
Oct 23, 20242.102.391.701.951.95-3.94%407,357
Oct 22, 20241.663.001.662.032.0323.78%1,619,886
Oct 21, 20241.521.731.501.641.647.89%34,598
Oct 18, 20241.511.571.491.521.522.70%7,241
Oct 17, 20241.501.551.471.481.48-5.13%11,661
Oct 16, 20241.561.571.491.561.564.70%5,230
Oct 15, 20241.511.591.491.491.49-12,495
Oct 14, 20241.641.651.491.491.49-6.29%20,741
Oct 11, 20241.651.691.561.591.59-5.07%8,221
Oct 10, 20241.651.691.651.681.681.52%916
Oct 9, 20241.611.651.611.651.650.61%2,523
Oct 8, 20241.681.701.611.641.642.50%9,842
Oct 7, 20241.821.821.501.601.60-14.89%60,244
Oct 4, 20241.861.881.781.881.889.94%1,952
Oct 3, 20241.751.771.671.711.71-6.56%47,799
Oct 2, 20241.831.961.771.831.83-0.54%5,030
Oct 1, 20242.002.001.771.841.84-3.16%23,078
Sep 30, 20241.881.941.881.901.90-1.55%5,285
Sep 27, 20241.901.931.891.931.939.66%4,482