Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
4.160
-0.040 (-0.95%)
May 2, 2025, 11:57 AM EDT - Market open
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.12 | 4.20 | 4.01 | 4.16 | - | -0.95% | 26,489 |
| May 1, 2025 | 4.14 | 4.40 | 4.00 | 4.20 | 4.20 | 2.07% | 100,939 |
| Apr 30, 2025 | 3.81 | 4.20 | 3.77 | 4.12 | 4.12 | 4.71% | 144,566 |
| Apr 29, 2025 | 3.86 | 3.96 | 3.70 | 3.93 | 3.93 | 0.26% | 110,562 |
| Apr 28, 2025 | 3.87 | 4.24 | 3.60 | 3.92 | 3.92 | 7.99% | 108,508 |
| Apr 25, 2025 | 3.49 | 3.72 | 3.34 | 3.63 | 3.63 | 0.28% | 121,920 |
| Apr 24, 2025 | 3.20 | 3.68 | 3.09 | 3.62 | 3.62 | 4.93% | 116,462 |
| Apr 23, 2025 | 3.01 | 3.72 | 2.84 | 3.45 | 3.45 | 10.58% | 272,055 |
| Apr 22, 2025 | 3.91 | 4.10 | 3.00 | 3.12 | 3.12 | -22.58% | 361,413 |
| Apr 21, 2025 | 2.65 | 4.33 | 2.55 | 4.03 | 4.03 | 22.87% | 969,259 |
| Apr 17, 2025 | 1.91 | 3.66 | 1.77 | 3.28 | 3.28 | 73.54% | 1,511,087 |
| Apr 16, 2025 | 1.62 | 1.95 | 1.52 | 1.89 | 1.89 | 21.15% | 148,202 |
| Apr 15, 2025 | 1.40 | 1.60 | 1.40 | 1.56 | 1.56 | 8.33% | 120,199 |
| Apr 14, 2025 | 1.47 | 1.47 | 1.36 | 1.44 | 1.44 | - | 25,487 |
| Apr 11, 2025 | 1.36 | 1.44 | 1.26 | 1.44 | 1.44 | 6.67% | 98,215 |
| Apr 10, 2025 | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | -3.57% | 6,900 |
| Apr 9, 2025 | 1.20 | 1.40 | 1.18 | 1.40 | 1.40 | 2.19% | 50,406 |
| Apr 8, 2025 | 1.45 | 1.45 | 1.32 | 1.37 | 1.37 | 1.48% | 23,545 |
| Apr 7, 2025 | 1.25 | 1.36 | 1.25 | 1.35 | 1.35 | -1.46% | 46,484 |
| Apr 4, 2025 | 1.25 | 1.49 | 1.23 | 1.37 | 1.37 | 8.73% | 65,186 |
| Apr 3, 2025 | 1.28 | 1.35 | 1.21 | 1.26 | 1.26 | -5.26% | 24,033 |
| Apr 2, 2025 | 1.27 | 1.38 | 1.21 | 1.33 | 1.33 | 9.92% | 73,281 |
| Apr 1, 2025 | 1.15 | 1.28 | 1.13 | 1.21 | 1.21 | 4.31% | 55,149 |
| Mar 31, 2025 | 1.21 | 1.30 | 1.11 | 1.16 | 1.16 | -6.45% | 67,371 |
| Mar 28, 2025 | 1.29 | 1.33 | 1.22 | 1.24 | 1.24 | -6.77% | 38,336 |
| Mar 27, 2025 | 1.46 | 1.49 | 1.31 | 1.33 | 1.33 | -12.50% | 101,968 |
| Mar 26, 2025 | 1.32 | 1.54 | 1.30 | 1.52 | 1.52 | 11.76% | 288,726 |
| Mar 25, 2025 | 1.23 | 1.40 | 1.21 | 1.36 | 1.36 | 2.26% | 200,209 |
| Mar 24, 2025 | 1.31 | 1.45 | 1.24 | 1.33 | 1.33 | -5.00% | 681,221 |
| Mar 21, 2025 | 1.51 | 1.58 | 1.13 | 1.40 | 1.40 | 32.08% | 19,654,325 |
| Mar 20, 2025 | 1.03 | 1.09 | 1.02 | 1.06 | 1.06 | 0.95% | 2,866,286 |
| Mar 19, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 10,755 |
| Mar 18, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 22,145 |
| Mar 17, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -3.81% | 23,690 |
| Mar 14, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -1.41% | 13,095 |
| Mar 13, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 1.43% | 15,715 |
| Mar 12, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 26,604 |
| Mar 11, 2025 | 1.04 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 18,332 |
| Mar 10, 2025 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -10.26% | 40,488 |
| Mar 7, 2025 | 1.10 | 1.18 | 1.09 | 1.17 | 1.17 | 6.36% | 45,356 |
| Mar 6, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 35,663 |
| Mar 5, 2025 | 1.06 | 1.13 | 1.03 | 1.07 | 1.07 | -0.93% | 115,025 |
| Mar 4, 2025 | 1.08 | 1.13 | 1.02 | 1.08 | 1.08 | -6.09% | 98,230 |
| Mar 3, 2025 | 1.31 | 1.32 | 1.02 | 1.15 | 1.15 | 5.50% | 401,504 |
| Feb 28, 2025 | 1.13 | 1.17 | 1.01 | 1.09 | 1.09 | -3.54% | 79,079 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.08 | 1.13 | 1.13 | 4.73% | 163,283 |
| Feb 26, 2025 | 1.12 | 1.12 | 1.02 | 1.08 | 1.08 | 2.76% | 85,482 |
| Feb 25, 2025 | 1.07 | 1.07 | 0.99 | 1.05 | 1.05 | -3.67% | 113,997 |
| Feb 24, 2025 | 1.23 | 1.23 | 1.08 | 1.09 | 1.09 | -8.40% | 116,977 |
| Feb 21, 2025 | 1.14 | 1.33 | 1.09 | 1.19 | 1.19 | 0.85% | 221,041 |