Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.630
+0.020 (1.24%)
At close: Jan 6, 2026, 4:00 PM EST
1.640
+0.010 (0.61%)
After-hours: Jan 6, 2026, 5:35 PM EST
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.61 | 1.65 | 1.55 | 1.63 | 1.63 | 1.24% | 248,160 |
| Jan 5, 2026 | 1.70 | 1.75 | 1.61 | 1.61 | 1.61 | -3.59% | 284,985 |
| Jan 2, 2026 | 1.81 | 1.83 | 1.66 | 1.67 | 1.67 | -8.24% | 118,570 |
| Dec 31, 2025 | 1.81 | 1.85 | 1.75 | 1.82 | 1.82 | - | 165,896 |
| Dec 30, 2025 | 1.86 | 1.88 | 1.76 | 1.82 | 1.82 | -1.62% | 124,062 |
| Dec 29, 2025 | 1.75 | 1.86 | 1.74 | 1.85 | 1.85 | 4.52% | 131,870 |
| Dec 26, 2025 | 1.64 | 1.79 | 1.59 | 1.77 | 1.77 | 5.99% | 165,497 |
| Dec 24, 2025 | 1.84 | 1.84 | 1.66 | 1.67 | 1.67 | -8.74% | 138,248 |
| Dec 23, 2025 | 1.81 | 1.91 | 1.78 | 1.83 | 1.83 | - | 175,327 |
| Dec 22, 2025 | 1.86 | 1.93 | 1.81 | 1.83 | 1.83 | -4.69% | 380,958 |
| Dec 19, 2025 | 1.83 | 2.00 | 1.78 | 1.92 | 1.92 | 4.35% | 2,887,516 |
| Dec 18, 2025 | 1.72 | 1.87 | 1.72 | 1.84 | 1.84 | 6.98% | 478,622 |
| Dec 17, 2025 | 1.72 | 1.85 | 1.67 | 1.72 | 1.72 | - | 385,983 |
| Dec 16, 2025 | 1.64 | 1.74 | 1.57 | 1.72 | 1.72 | 3.61% | 194,075 |
| Dec 15, 2025 | 1.74 | 1.76 | 1.61 | 1.66 | 1.66 | -4.60% | 290,660 |
| Dec 12, 2025 | 1.67 | 1.80 | 1.58 | 1.74 | 1.74 | 5.45% | 736,001 |
| Dec 11, 2025 | 1.57 | 1.70 | 1.52 | 1.65 | 1.65 | 5.10% | 532,308 |
| Dec 10, 2025 | 1.44 | 1.61 | 1.44 | 1.57 | 1.57 | 9.03% | 482,947 |
| Dec 9, 2025 | 1.37 | 1.50 | 1.34 | 1.44 | 1.44 | 5.11% | 400,001 |
| Dec 8, 2025 | 1.36 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 230,528 |
| Dec 5, 2025 | 1.34 | 1.39 | 1.32 | 1.36 | 1.36 | 0.74% | 110,968 |
| Dec 4, 2025 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 153,756 |
| Dec 3, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | 0.75% | 156,434 |
| Dec 2, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 72,073 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.26 | 1.30 | 1.30 | -9.09% | 161,378 |
| Nov 28, 2025 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | 3.62% | 123,762 |
| Nov 26, 2025 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | - | 359,019 |
| Nov 25, 2025 | 1.29 | 1.41 | 1.25 | 1.38 | 1.38 | 6.98% | 333,532 |
| 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 |