Patriot National Bancorp, Inc. (PNBK)
NASDAQ: PNBK · Real-Time Price · USD
0.8400
-0.0589 (-6.55%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Patriot National Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -6.55% | 132,434 |
| Oct 12, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 2.03% | 40,575 |
| Oct 9, 2026 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | 1.98% | 101,457 |
| Oct 8, 2026 | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -6.77% | 350,415 |
| Oct 7, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.09% | 143,553 |
| Oct 6, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 0.09% | 25,411 |
| Oct 5, 2026 | 0.93 | 0.96 | 0.93 | 0.93 | 0.93 | -0.56% | 52,040 |
| 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 |
| 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 |