Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
1.180
+0.222 (23.24%)
Jul 1, 2026, 3:04 PM EDT - Market open
Patriot National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.98 | 1.11 | 0.96 | 1.09 | - | 13.32% | 932,995 |
| Jun 30, 2026 | 0.93 | 1.05 | 0.89 | 0.96 | 0.96 | 1.84% | 617,669 |
| Jun 29, 2026 | 0.97 | 1.00 | 0.87 | 0.94 | 0.94 | -1.98% | 635,939 |
| Jun 26, 2026 | 1.05 | 1.06 | 0.96 | 0.96 | 0.96 | -9.51% | 7,868,567 |
| Jun 25, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 261,306 |
| Jun 24, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.08 | -1.82% | 308,831 |
| Jun 23, 2026 | 1.07 | 1.12 | 1.06 | 1.10 | 1.10 | 2.80% | 338,250 |
| Jun 22, 2026 | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | - | 349,838 |
| Jun 18, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 432,784 |
| Jun 17, 2026 | 0.96 | 1.09 | 0.95 | 1.08 | 1.08 | 11.72% | 426,329 |
| Jun 16, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.02% | 261,395 |
| Jun 15, 2026 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | 2.76% | 677,460 |
| Jun 12, 2026 | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | 3.74% | 301,206 |
| Jun 11, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.77% | 468,198 |
| Jun 10, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -3.78% | 374,819 |
| Jun 9, 2026 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -0.06% | 299,264 |
| Jun 8, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 344,934 |
| Jun 5, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 171,349 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 229,262 |
| Jun 3, 2026 | 1.09 | 1.11 | 1.02 | 1.05 | 1.05 | -5.41% | 361,732 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 241,350 |
| Jun 1, 2026 | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | 2.68% | 421,914 |
| May 29, 2026 | 1.09 | 1.13 | 1.02 | 1.12 | 1.12 | 3.70% | 340,388 |
| May 28, 2026 | 1.03 | 1.09 | 1.01 | 1.08 | 1.08 | 5.37% | 501,048 |
| May 27, 2026 | 1.02 | 1.04 | 0.86 | 1.03 | 1.03 | 0.49% | 1,165,680 |
| May 26, 2026 | 1.10 | 1.12 | 1.01 | 1.02 | 1.02 | -4.67% | 372,862 |
| May 22, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 124,002 |
| May 21, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -3.54% | 170,514 |
| May 20, 2026 | 1.12 | 1.18 | 1.12 | 1.13 | 1.13 | - | 415,998 |
| May 19, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 140,940 |
| May 18, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 4.67% | 141,469 |
| May 15, 2026 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 204,380 |
| May 14, 2026 | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | 5.66% | 110,209 |
| May 13, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 300,636 |
| May 12, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 141,300 |
| May 11, 2026 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | - | 171,827 |
| May 8, 2026 | 1.19 | 1.23 | 1.10 | 1.10 | 1.10 | -7.56% | 388,499 |
| May 7, 2026 | 1.06 | 1.26 | 1.05 | 1.19 | 1.19 | 13.33% | 458,935 |
| May 6, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -3.67% | 391,103 |
| May 5, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 395,179 |
| May 4, 2026 | 1.18 | 1.24 | 1.10 | 1.10 | 1.10 | -6.78% | 508,081 |
| May 1, 2026 | 1.23 | 1.25 | 1.17 | 1.18 | 1.18 | -3.67% | 373,966 |
| Apr 30, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.41% | 216,960 |
| Apr 29, 2026 | 1.29 | 1.30 | 1.18 | 1.23 | 1.23 | -5.38% | 269,333 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 82,345 |
| Apr 27, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | - | 167,031 |
| Apr 24, 2026 | 1.30 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 96,159 |
| Apr 23, 2026 | 1.33 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 136,260 |
| Apr 22, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 124,501 |
| Apr 21, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 139,886 |