Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
0.9404
-0.0296 (-3.05%)
At close: Sep 23, 2026, 4:00 PM EDT
0.9592
+0.0188 (2.00%)
After-hours: Sep 23, 2026, 5:57 PM EDT
Patriot National Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -3.05% | 185,113 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -0.05% | 131,209 |
| Sep 21, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | 0.05% | 94,988 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -0.22% | 299,219 |
| Sep 17, 2026 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 5.65% | 155,395 |
| Sep 16, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.45% | 219,518 |
| Sep 15, 2026 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -2.94% | 131,961 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.84% | 112,254 |
| Sep 11, 2026 | 0.98 | 1.01 | 0.94 | 0.98 | 0.98 | 2.82% | 123,602 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | 0.46% | 185,391 |
| Sep 9, 2026 | 0.96 | 1.04 | 0.94 | 0.95 | 0.95 | -4.17% | 501,818 |
| Sep 8, 2026 | 1.14 | 1.14 | 0.99 | 0.99 | 0.99 | -10.81% | 476,050 |
| Sep 4, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 182,777 |
| Sep 3, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 4.67% | 325,299 |
| Sep 2, 2026 | 1.06 | 1.13 | 1.04 | 1.07 | 1.07 | 0.94% | 440,753 |
| Sep 1, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | - | 252,529 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.01 | 1.06 | 1.06 | 2.91% | 330,418 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | 0.49% | 321,015 |
| Aug 27, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.44% | 74,564 |
| Aug 26, 2026 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 96,755 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 68,076 |
| Aug 24, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 84,551 |
| Aug 21, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 251,388 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 107,124 |
| Aug 19, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 198,042 |
| Aug 18, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 206,499 |
| Aug 17, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 471,028 |
| Aug 14, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 145,644 |
| Aug 13, 2026 | 1.18 | 1.20 | 1.10 | 1.11 | 1.11 | -5.93% | 347,646 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 263,755 |
| Aug 11, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | - | 109,704 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 102,820 |
| Aug 7, 2026 | 1.14 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 141,970 |
| Aug 6, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 106,550 |
| Aug 5, 2026 | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 1.77% | 140,184 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 755,922 |
| Aug 3, 2026 | 1.11 | 1.20 | 1.09 | 1.17 | 1.17 | 2.63% | 171,261 |
| Jul 31, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 4.59% | 314,951 |
| Jul 30, 2026 | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 238,011 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 155,745 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.07 | 1.10 | 1.10 | -0.90% | 101,926 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 175,710 |
| Jul 24, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 118,564 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 399,447 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 117,819 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 98,204 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 200,112 |
| Jul 17, 2026 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 235,822 |
| Jul 16, 2026 | 1.20 | 1.27 | 1.16 | 1.22 | 1.22 | 1.67% | 460,528 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | - | 181,122 |