Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.340
+0.030 (2.29%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | - | 1.91% | 365,089 |
| Apr 7, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | 1.55% | 350,946 |
| Apr 6, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 171,109 |
| Apr 2, 2026 | 1.23 | 1.30 | 1.17 | 1.30 | 1.30 | 3.17% | 270,111 |
| Apr 1, 2026 | 1.30 | 1.33 | 1.20 | 1.26 | 1.26 | -2.33% | 340,859 |
| Mar 31, 2026 | 1.27 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 169,963 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 236,357 |
| Mar 27, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 194,383 |
| Mar 26, 2026 | 1.35 | 1.39 | 1.29 | 1.29 | 1.29 | -5.84% | 230,800 |
| Mar 25, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -4.86% | 325,747 |
| Mar 24, 2026 | 1.43 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 1,618,864 |
| Mar 23, 2026 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 2.11% | 1,344,386 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.34 | 1.42 | 1.42 | 0.71% | 2,348,417 |
| Mar 19, 2026 | 1.28 | 1.41 | 1.28 | 1.41 | 1.41 | 6.82% | 1,190,106 |
| Mar 18, 2026 | 1.30 | 1.36 | 1.28 | 1.32 | 1.32 | -0.75% | 1,033,176 |
| Mar 17, 2026 | 1.28 | 1.41 | 1.27 | 1.33 | 1.33 | 3.91% | 477,285 |
| Mar 16, 2026 | 1.29 | 1.37 | 1.28 | 1.28 | 1.28 | -0.78% | 408,480 |
| Mar 13, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 261,072 |
| Mar 12, 2026 | 1.30 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 392,338 |
| Mar 11, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 336,768 |
| Mar 10, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | - | 302,598 |
| Mar 9, 2026 | 1.26 | 1.39 | 1.25 | 1.34 | 1.34 | 8.06% | 315,620 |
| Mar 6, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 212,351 |
| Mar 5, 2026 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -5.22% | 198,986 |
| Mar 4, 2026 | 1.33 | 1.38 | 1.32 | 1.34 | 1.34 | 1.52% | 216,877 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 201,214 |
| Mar 2, 2026 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 6.40% | 182,760 |
| Feb 27, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 177,352 |
| Feb 26, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 274,144 |
| Feb 25, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 122,269 |
| Feb 24, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 115,290 |
| Feb 23, 2026 | 1.27 | 1.37 | 1.27 | 1.30 | 1.30 | 3.17% | 173,372 |
| Feb 20, 2026 | 1.36 | 1.39 | 1.25 | 1.26 | 1.26 | -7.69% | 311,029 |
| Feb 19, 2026 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -1.09% | 155,441 |
| Feb 18, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | -1.43% | 69,375 |
| Feb 17, 2026 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 124,898 |
| Feb 13, 2026 | 1.40 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 315,119 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -3.40% | 80,819 |
| Feb 11, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 2.80% | 117,213 |
| Feb 10, 2026 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 72,557 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | 114,379 |
| Feb 6, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 7.14% | 366,435 |
| Feb 5, 2026 | 1.60 | 1.60 | 1.39 | 1.40 | 1.40 | -12.50% | 357,628 |
| Feb 4, 2026 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 174,132 |
| Feb 3, 2026 | 1.58 | 1.64 | 1.51 | 1.62 | 1.62 | 1.25% | 187,635 |
| Feb 2, 2026 | 1.55 | 1.63 | 1.54 | 1.60 | 1.60 | 3.90% | 223,949 |
| Jan 30, 2026 | 1.53 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 268,758 |
| Jan 29, 2026 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | 1.31% | 161,233 |
| Jan 28, 2026 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -2.55% | 59,224 |
| Jan 27, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | 2.61% | 68,710 |