Patriot National Bancorp, Inc. PNBK
NASDAQ · United States · Finance
$0.9302-0.01 (-0.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.93 | -1.06% | $0.94 | $0.99 | $0.93 | 61.50K |
| 2026-10-01 | $0.94 | +2.17% | $0.92 | $0.95 | $0.91 | 72.60K |
| 2026-09-30 | $0.92 | -3.16% | $0.95 | $0.96 | $0.92 | 149.90K |
| 2026-09-29 | $0.95 | -5.00% | $1.00 | $1.00 | $0.95 | 59.00K |
| 2026-09-28 | $1.00 | 0.00% | $1.00 | $1.04 | $1.00 | 97.60K |
| 2026-09-25 | $1.00 | +7.53% | $0.94 | $1.01 | $0.94 | 124.80K |
| 2026-09-24 | $0.93 | -1.06% | $0.93 | $0.96 | $0.93 | 73.20K |
| 2026-09-23 | $0.94 | -3.09% | $0.96 | $0.97 | $0.92 | 185.10K |
| 2026-09-22 | $0.97 | 0.00% | $0.98 | $0.99 | $0.95 | 131.20K |
| 2026-09-21 | $0.97 | 0.00% | $0.98 | $0.99 | $0.95 | 95.00K |
| 2026-09-18 | $0.97 | 0.00% | $0.99 | $0.99 | $0.93 | 299.20K |
| 2026-09-17 | $0.97 | +5.43% | $0.95 | $0.98 | $0.94 | 155.40K |
| 2026-09-16 | $0.92 | -2.13% | $0.95 | $0.95 | $0.92 | 220.50K |
| 2026-09-15 | $0.94 | -3.09% | $0.97 | $0.99 | $0.94 | 137.00K |
| 2026-09-14 | $0.97 | -1.02% | $0.98 | $0.99 | $0.96 | 112.30K |
| 2026-09-11 | $0.98 | +3.16% | $0.98 | $1.01 | $0.94 | 123.60K |
| 2026-09-10 | $0.95 | 0.00% | $0.98 | $0.98 | $0.92 | 185.40K |
| 2026-09-09 | $0.95 | -4.04% | $0.96 | $1.04 | $0.94 | 501.90K |
| 2026-09-08 | $0.99 | -10.81% | $1.14 | $1.14 | $0.99 | 476.10K |
| 2026-09-04 | $1.11 | -0.89% | $1.13 | $1.15 | $1.11 | 182.90K |
| 2026-09-03 | $1.12 | +4.67% | $1.07 | $1.14 | $1.06 | 325.30K |
| 2026-09-02 | $1.07 | +0.94% | $1.06 | $1.13 | $1.04 | 440.80K |
| 2026-09-01 | $1.06 | 0.00% | $1.05 | $1.08 | $1.03 | 252.50K |
| 2026-08-31 | $1.06 | +2.91% | $1.08 | $1.10 | $1.01 | 330.40K |
| 2026-08-28 | $1.03 | 0.00% | $1.10 | $1.10 | $1.01 | 321.00K |
| 2026-08-27 | $1.03 | -0.96% | $1.03 | $1.05 | $1.02 | 74.60K |
| 2026-08-26 | $1.04 | -0.95% | $1.06 | $1.10 | $1.03 | 96.80K |
| 2026-08-25 | $1.05 | -0.94% | $1.08 | $1.08 | $1.05 | 68.10K |
| 2026-08-24 | $1.06 | +2.91% | $1.03 | $1.07 | $1.02 | 84.60K |
| 2026-08-21 | $1.03 | 0.00% | $1.03 | $1.06 | $1.02 | 251.40K |
| 2026-08-20 | $1.03 | -2.83% | $1.08 | $1.08 | $1.03 | 107.10K |
| 2026-08-19 | $1.06 | +0.95% | $1.06 | $1.08 | $1.04 | 197.90K |
| 2026-08-18 | $1.05 | -2.78% | $1.05 | $1.10 | $1.05 | 206.30K |
| 2026-08-17 | $1.08 | -1.82% | $1.10 | $1.12 | $1.08 | 471.00K |
| 2026-08-14 | $1.10 | -0.90% | $1.11 | $1.15 | $1.10 | 145.60K |
| 2026-08-13 | $1.11 | -5.93% | $1.18 | $1.20 | $1.10 | 347.60K |
| 2026-08-12 | $1.18 | +1.72% | $1.17 | $1.21 | $1.16 | 263.80K |
| 2026-08-11 | $1.16 | 0.00% | $1.16 | $1.18 | $1.15 | 109.70K |
| 2026-08-10 | $1.16 | 0.00% | $1.16 | $1.17 | $1.15 | 102.80K |
| 2026-08-07 | $1.16 | +1.75% | $1.14 | $1.20 | $1.13 | 142.00K |
| 2026-08-06 | $1.14 | -0.87% | $1.15 | $1.16 | $1.12 | 106.60K |
| 2026-08-05 | $1.15 | +1.77% | $1.14 | $1.16 | $1.12 | 140.20K |
| 2026-08-04 | $1.13 | -3.42% | $1.18 | $1.18 | $1.10 | 755.90K |
| 2026-08-03 | $1.17 | +2.63% | $1.11 | $1.20 | $1.09 | 171.30K |
| 2026-07-31 | $1.14 | +4.59% | $1.07 | $1.15 | $1.07 | 315.00K |
| 2026-07-30 | $1.09 | +3.81% | $1.06 | $1.09 | $1.03 | 238.00K |
| 2026-07-29 | $1.05 | -4.55% | $1.10 | $1.10 | $1.05 | 155.70K |
| 2026-07-28 | $1.10 | -0.90% | $1.11 | $1.11 | $1.07 | 101.60K |
| 2026-07-27 | $1.11 | -0.89% | $1.13 | $1.13 | $1.06 | 175.70K |
| 2026-07-24 | $1.12 | -0.88% | $1.13 | $1.14 | $1.11 | 118.60K |
| 2026-07-23 | $1.13 | -1.74% | $1.13 | $1.15 | $1.10 | 399.40K |
| 2026-07-22 | $1.15 | -1.71% | $1.18 | $1.18 | $1.15 | 117.80K |
| 2026-07-21 | $1.17 | +0.86% | $1.16 | $1.18 | $1.14 | 98.20K |
| 2026-07-20 | $1.16 | -2.52% | $1.20 | $1.20 | $1.14 | 200.10K |
| 2026-07-17 | $1.19 | -2.46% | $1.22 | $1.22 | $1.16 | 235.80K |
| 2026-07-16 | $1.22 | +1.67% | $1.20 | $1.27 | $1.16 | 460.50K |
| 2026-07-15 | $1.20 | 0.00% | $1.20 | $1.22 | $1.17 | 181.10K |
| 2026-07-14 | $1.20 | +5.26% | $1.13 | $1.21 | $1.11 | 464.00K |
| 2026-07-13 | $1.14 | -3.39% | $1.20 | $1.21 | $1.14 | 246.10K |
| 2026-07-10 | $1.18 | +0.85% | $1.19 | $1.21 | $1.16 | 290.30K |
| 2026-07-09 | $1.17 | +7.34% | $1.09 | $1.19 | $1.09 | 203.60K |
| 2026-07-08 | $1.09 | -3.54% | $1.11 | $1.14 | $1.08 | 246.30K |
| 2026-07-07 | $1.13 | -8.87% | $1.21 | $1.21 | $1.11 | 259.60K |
| 2026-07-06 | $1.24 | -8.15% | $1.34 | $1.34 | $1.19 | 489.20K |
| 2026-07-02 | $1.35 | +12.50% | $1.20 | $1.35 | $1.20 | 1.75M |
| 2026-07-01 | $1.20 | +25.00% | $0.98 | $1.31 | $0.96 | 3.44M |
| 2026-06-30 | $0.96 | +2.13% | $0.93 | $1.05 | $0.89 | 617.70K |
| 2026-06-29 | $0.94 | -2.08% | $0.97 | $1.00 | $0.87 | 635.80K |
| 2026-06-26 | $0.96 | -9.43% | $1.05 | $1.06 | $0.96 | 7.87M |
| 2026-06-25 | $1.06 | -1.85% | $1.06 | $1.08 | $1.04 | 261.30K |
| 2026-06-24 | $1.08 | -1.82% | $1.10 | $1.10 | $1.04 | 308.80K |
| 2026-06-23 | $1.10 | +2.80% | $1.07 | $1.12 | $1.06 | 338.20K |
| 2026-06-22 | $1.07 | 0.00% | $1.05 | $1.13 | $1.02 | 349.80K |
| 2026-06-18 | $1.07 | -0.93% | $1.10 | $1.10 | $1.03 | 432.80K |
| 2026-06-17 | $1.08 | +11.34% | $0.96 | $1.09 | $0.95 | 426.30K |
| 2026-06-16 | $0.97 | -3.00% | $1.00 | $1.02 | $0.97 | 261.40K |
| 2026-06-15 | $1.00 | +3.09% | $0.98 | $1.02 | $0.96 | 677.50K |
| 2026-06-12 | $0.97 | +3.19% | $0.95 | $0.99 | $0.92 | 301.20K |
| 2026-06-11 | $0.94 | -2.08% | $0.98 | $0.98 | $0.92 | 468.20K |
| 2026-06-10 | $0.96 | -4.00% | $1.01 | $1.01 | $0.95 | 374.80K |
| 2026-06-09 | $1.00 | 0.00% | $1.00 | $1.03 | $0.98 | 299.10K |
| 2026-06-08 | $1.00 | -4.76% | $1.05 | $1.05 | $1.00 | 344.90K |
| 2026-06-05 | $1.05 | -0.94% | $1.05 | $1.08 | $1.04 | 171.30K |
| 2026-06-04 | $1.06 | +0.95% | $1.08 | $1.08 | $1.02 | 229.30K |
| 2026-06-03 | $1.05 | -5.41% | $1.09 | $1.11 | $1.02 | 361.70K |
| 2026-06-02 | $1.11 | -3.48% | $1.16 | $1.16 | $1.10 | 241.40K |
| 2026-06-01 | $1.15 | +2.68% | $1.12 | $1.15 | $1.06 | 421.90K |
| 2026-05-29 | $1.12 | +3.70% | $1.09 | $1.13 | $1.02 | 340.40K |
| 2026-05-28 | $1.08 | +4.85% | $1.03 | $1.09 | $1.01 | 497.70K |
| 2026-05-27 | $1.03 | +0.98% | $1.02 | $1.04 | $0.86 | 1.17M |