Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.360
-0.010 (-0.73%)
Sep 25, 2025, 2:32 PM EDT - Market open
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | - | -1.46% | 17,938 |
| 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 |
| Sep 16, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 126,667 |
| Sep 15, 2025 | 1.43 | 1.49 | 1.41 | 1.43 | 1.43 | - | 117,751 |
| Sep 12, 2025 | 1.50 | 1.51 | 1.42 | 1.43 | 1.43 | -4.03% | 116,880 |
| Sep 11, 2025 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 3.47% | 347,836 |
| Sep 10, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 4.35% | 176,221 |
| Sep 9, 2025 | 1.38 | 1.46 | 1.33 | 1.38 | 1.38 | -0.72% | 159,924 |
| Sep 8, 2025 | 1.46 | 1.48 | 1.34 | 1.39 | 1.39 | -3.47% | 350,562 |
| Sep 5, 2025 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 212,235 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | - | 201,778 |
| Sep 3, 2025 | 1.48 | 1.55 | 1.43 | 1.47 | 1.47 | -2.65% | 249,602 |
| Sep 2, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 210,697 |
| 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 |