Patriot National Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.86	0.90	0.86	0.89	0.89	3.51%	18,071
Nov 2, 2026	0.88	0.90	0.86	0.86	0.86	3.34%	101,255
Oct 30, 2026	0.83	0.84	0.80	0.83	0.83	-1.32%	158,129
Oct 29, 2026	0.87	0.88	0.84	0.84	0.84	-0.95%	75,727
Oct 28, 2026	0.83	0.88	0.82	0.85	0.85	2.85%	75,012
Oct 27, 2026	0.82	0.86	0.81	0.83	0.83	2.02%	73,082
Oct 26, 2026	0.84	0.84	0.80	0.81	0.81	-1.42%	76,100
Oct 23, 2026	0.80	0.84	0.80	0.82	0.82	2.97%	198,349
Oct 22, 2026	0.84	0.84	0.80	0.80	0.80	-5.28%	174,377
Oct 21, 2026	0.88	0.89	0.84	0.84	0.84	-4.56%	97,896
Oct 20, 2026	0.80	0.90	0.80	0.89	0.89	10.62%	329,736
Oct 19, 2026	0.85	0.86	0.80	0.80	0.80	-3.73%	111,863
Oct 16, 2026	0.84	0.87	0.83	0.83	0.83	-2.29%	114,413
Oct 15, 2026	0.87	0.90	0.85	0.85	0.85	-0.68%	108,188
Oct 14, 2026	0.84	0.88	0.83	0.86	0.86	1.94%	182,400
Oct 13, 2026	0.91	0.91	0.84	0.84	0.84	-6.55%	132,433
Oct 12, 2026	0.90	0.91	0.88	0.90	0.90	2.03%	40,576
Oct 9, 2026	0.88	0.91	0.87	0.88	0.88	1.98%	105,740
Oct 8, 2026	0.93	0.93	0.86	0.86	0.86	-6.77%	356,020
Oct 7, 2026	0.92	0.93	0.92	0.93	0.93	0.09%	143,597
Oct 6, 2026	0.94	0.94	0.93	0.93	0.93	0.09%	27,548
Oct 5, 2026	0.93	0.96	0.93	0.93	0.93	-0.56%	52,041
Oct 2, 2026	0.94	0.99	0.93	0.93	0.93	-0.59%	61,551
Oct 1, 2026	0.92	0.95	0.91	0.94	0.94	1.71%	72,608
Sep 30, 2026	0.95	0.96	0.92	0.92	0.92	-3.25%	149,871
Sep 29, 2026	1.00	1.00	0.95	0.95	0.95	-4.91%	58,984
Sep 28, 2026	1.00	1.04	1.00	1.00	1.00	-	98,378
Sep 25, 2026	0.94	1.01	0.94	1.00	1.00	8.11%	124,905
Sep 24, 2026	0.93	0.96	0.93	0.93	0.93	-1.64%	73,268
Sep 23, 2026	0.96	0.97	0.92	0.94	0.94	-3.05%	185,150
Sep 22, 2026	0.98	0.99	0.95	0.97	0.97	-0.05%	131,210
Sep 21, 2026	0.98	0.99	0.95	0.97	0.97	0.05%	94,989
Sep 18, 2026	0.99	0.99	0.93	0.97	0.97	-0.22%	299,620
Sep 17, 2026	0.95	0.98	0.94	0.97	0.97	5.65%	155,424
Sep 16, 2026	0.95	0.95	0.92	0.92	0.92	-2.45%	220,523
Sep 15, 2026	0.97	0.99	0.94	0.94	0.94	-2.94%	137,511
Sep 14, 2026	0.98	0.99	0.96	0.97	0.97	-0.84%	112,255
Sep 11, 2026	0.98	1.01	0.94	0.98	0.98	2.82%	123,702
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%	502,038
Sep 8, 2026	1.14	1.14	0.99	0.99	0.99	-10.81%	476,124
Sep 4, 2026	1.13	1.15	1.11	1.11	1.11	-0.89%	182,877
Sep 3, 2026	1.07	1.14	1.06	1.12	1.12	4.67%	325,301
Sep 2, 2026	1.06	1.13	1.04	1.07	1.07	0.94%	440,755
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