Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.510
+0.010 (0.67%)
At close: Sep 2, 2025, 4:00 PM
1.520
+0.010 (0.66%)
After-hours: Sep 2, 2025, 5:23 PM EDT
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.48 | 1.55 | 1.48 | 1.53 | - | 2.00% | 123,213 |
| Aug 29, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 189,892 |
| Aug 28, 2025 | 1.55 | 1.63 | 1.50 | 1.56 | 1.56 | 3.31% | 99,855 |
| Aug 27, 2025 | 1.56 | 1.63 | 1.49 | 1.51 | 1.51 | -5.03% | 502,916 |
| Aug 26, 2025 | 1.62 | 1.64 | 1.54 | 1.59 | 1.59 | - | 279,212 |
| Aug 25, 2025 | 1.66 | 1.74 | 1.54 | 1.59 | 1.59 | -7.56% | 404,277 |
| Aug 22, 2025 | 1.56 | 1.72 | 1.54 | 1.72 | 1.72 | 9.55% | 580,292 |
| Aug 21, 2025 | 1.56 | 1.58 | 1.50 | 1.57 | 1.57 | -0.63% | 184,371 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 194,718 |
| Aug 19, 2025 | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | 1.27% | 223,865 |
| Aug 18, 2025 | 1.57 | 1.67 | 1.54 | 1.57 | 1.57 | -0.63% | 375,232 |
| Aug 15, 2025 | 1.57 | 1.63 | 1.51 | 1.58 | 1.58 | 3.27% | 425,828 |
| Aug 14, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | 1.53 | -6.13% | 354,485 |
| Aug 13, 2025 | 1.67 | 1.76 | 1.59 | 1.63 | 1.63 | -1.81% | 330,166 |
| Aug 12, 2025 | 1.77 | 1.78 | 1.65 | 1.66 | 1.66 | -2.35% | 297,031 |
| Aug 11, 2025 | 1.77 | 1.85 | 1.63 | 1.70 | 1.70 | -2.86% | 256,286 |
| 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 |