NASDAQ : PNBK
Patriot National Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 0.844 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 110.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Patriot National Bancorp, Inc. (PNBK) closed at 0.8329 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.829 | 0.8401 | 0.8011 | 0.8329 | 158,092 | -1.32% |
| 2026-10-29 | 0.87 | 0.8787 | 0.8379 | 0.844 | 75,727 | -0.95% |
| 2026-10-28 | 0.8285 | 0.88 | 0.82 | 0.8521 | 75,012 | +2.85% |
| 2026-10-27 | 0.82 | 0.8602 | 0.811 | 0.8285 | 73,082 | +2.02% |
| 2026-10-26 | 0.841 | 0.841 | 0.8 | 0.8121 | 76,100 | -1.42% |
| 2026-10-23 | 0.8 | 0.8398 | 0.8 | 0.8238 | 198,349 | +2.97% |
| 2026-10-22 | 0.8402 | 0.8402 | 0.8 | 0.8 | 174,377 | -5.28% |
| 2026-10-21 | 0.88 | 0.8949 | 0.8411 | 0.8446 | 97,896 | -4.56% |
| 2026-10-20 | 0.8 | 0.899 | 0.8 | 0.885 | 329,736 | +10.62% |
| 2026-10-19 | 0.85 | 0.855 | 0.8 | 0.8 | 111,863 | -3.73% |
| 2026-10-16 | 0.84 | 0.87 | 0.83 | 0.831 | 114,413 | -2.29% |
| 2026-10-15 | 0.87 | 0.8966 | 0.8477 | 0.8505 | 108,188 | -0.68% |
| 2026-10-14 | 0.84 | 0.8825 | 0.83 | 0.8563 | 182,400 | +1.94% |
| 2026-10-13 | 0.91 | 0.91 | 0.84 | 0.84 | 132,433 | -6.55% |
| 2026-10-12 | 0.899 | 0.9088 | 0.8801 | 0.8989 | 40,576 | +2.03% |
| 2026-10-09 | 0.879 | 0.91 | 0.8735 | 0.881 | 105,740 | +1.98% |
| 2026-10-08 | 0.93 | 0.9323 | 0.8553 | 0.8639 | 356,020 | -6.77% |
| 2026-10-07 | 0.92 | 0.9325 | 0.92 | 0.9266 | 143,597 | +0.09% |
| 2026-10-06 | 0.94 | 0.94 | 0.925 | 0.9258 | 27,548 | +0.09% |
| 2026-10-05 | 0.9329 | 0.9598 | 0.925 | 0.925 | 52,041 | -0.56% |
| 2026-10-02 | 0.94 | 0.985 | 0.9301 | 0.9302 | 61,551 | -0.59% |
| 2026-10-01 | 0.92 | 0.9497 | 0.91 | 0.9357 | 72,608 | +1.71% |
| 2026-09-30 | 0.9509 | 0.9607 | 0.92 | 0.92 | 149,871 | -3.25% |
| 2026-09-29 | 0.9951 | 1 | 0.9509 | 0.9509 | 58,984 | -4.91% |
| 2026-09-28 | 1 | 1.04 | 1 | 1 | 98,378 | +0.00% |
| 2026-09-25 | 0.9383 | 1.01 | 0.9383 | 1 | 124,905 | +8.11% |
| 2026-09-24 | 0.93 | 0.9575 | 0.925 | 0.925 | 73,268 | -1.64% |
| 2026-09-23 | 0.96 | 0.9706 | 0.92 | 0.9404 | 185,150 | -3.05% |
| 2026-09-22 | 0.98 | 0.9883 | 0.9502 | 0.97 | 131,210 | -0.05% |
| 2026-09-21 | 0.98 | 0.9899 | 0.945 | 0.9705 | 94,989 | +0.05% |
| 2026-09-18 | 0.9892 | 0.9892 | 0.9324 | 0.97 | 299,620 | -0.22% |
| 2026-09-17 | 0.9458 | 0.9796 | 0.9361 | 0.9721 | 155,424 | +5.65% |
| 2026-09-16 | 0.948 | 0.954 | 0.92 | 0.9201 | 220,523 | -2.45% |
| 2026-09-15 | 0.97 | 0.99 | 0.9375 | 0.9432 | 137,511 | -2.94% |
| 2026-09-14 | 0.98 | 0.99 | 0.9601 | 0.9718 | 112,255 | -0.84% |
| 2026-09-11 | 0.98 | 1.01 | 0.9414 | 0.98 | 123,702 | +2.82% |
| 2026-09-10 | 0.975 | 0.975 | 0.9241 | 0.9531 | 185,391 | +0.46% |
| 2026-09-09 | 0.96 | 1.04 | 0.94 | 0.9487 | 502,038 | -4.17% |
| 2026-09-08 | 1.14 | 1.14 | 0.99 | 0.99 | 476,124 | -10.81% |
| 2026-09-04 | 1.13 | 1.145 | 1.11 | 1.11 | 182,877 | -0.89% |
| 2026-09-03 | 1.07 | 1.14 | 1.06 | 1.12 | 325,301 | +4.67% |
| 2026-09-02 | 1.06 | 1.13 | 1.04 | 1.07 | 440,755 | +0.94% |
| 2026-09-01 | 1.05 | 1.08 | 1.025 | 1.06 | 252,529 | +0.00% |
| 2026-08-31 | 1.08 | 1.1 | 1.01 | 1.06 | 330,418 | +2.91% |
| 2026-08-28 | 1.1 | 1.1 | 1.01 | 1.03 | 321,015 | +0.49% |
| 2026-08-27 | 1.03 | 1.045 | 1.02 | 1.025 | 74,564 | -1.44% |
| 2026-08-26 | 1.06 | 1.1 | 1.03 | 1.04 | 96,755 | -0.95% |
| 2026-08-25 | 1.08 | 1.08 | 1.045 | 1.05 | 68,076 | -0.94% |
| 2026-08-24 | 1.03 | 1.07 | 1.02 | 1.06 | 84,551 | +2.91% |
| 2026-08-21 | 1.03 | 1.055 | 1.02 | 1.03 | 251,388 | +0.00% |
| 2026-08-20 | 1.08 | 1.08 | 1.03 | 1.03 | 107,124 | -2.83% |
| 2026-08-19 | 1.06 | 1.075 | 1.04 | 1.06 | 198,042 | +0.95% |
| 2026-08-18 | 1.05 | 1.1 | 1.05 | 1.05 | 206,499 | -2.78% |
| 2026-08-17 | 1.1 | 1.12 | 1.08 | 1.08 | 471,028 | -1.82% |
| 2026-08-14 | 1.11 | 1.15 | 1.1 | 1.1 | 145,644 | -0.90% |
| 2026-08-13 | 1.18 | 1.2 | 1.1 | 1.11 | 347,646 | -5.93% |
| 2026-08-12 | 1.17 | 1.205 | 1.155 | 1.18 | 263,755 | +1.72% |
| 2026-08-11 | 1.16 | 1.175 | 1.15 | 1.16 | 109,704 | +0.00% |
| 2026-08-10 | 1.16 | 1.165 | 1.15 | 1.16 | 102,820 | +0.00% |
| 2026-08-07 | 1.14 | 1.2 | 1.13 | 1.16 | 141,970 | +1.75% |
| 2026-08-06 | 1.15 | 1.155 | 1.12 | 1.14 | 106,550 | -0.87% |
| 2026-08-05 | 1.14 | 1.155 | 1.115 | 1.15 | 140,184 | +1.77% |
| 2026-08-04 | 1.18 | 1.18 | 1.1 | 1.13 | 755,922 | -3.42% |
| 2026-08-03 | 1.11 | 1.2 | 1.09 | 1.17 | 171,261 | +2.63% |
| 2026-07-31 | 1.07 | 1.15 | 1.07 | 1.14 | 314,951 | +4.59% |
| 2026-07-30 | 1.06 | 1.09 | 1.03 | 1.09 | 238,011 | +3.81% |
| 2026-07-29 | 1.1 | 1.1 | 1.05 | 1.05 | 155,745 | -4.55% |
| 2026-07-28 | 1.11 | 1.11 | 1.065 | 1.1 | 101,926 | -0.90% |
| 2026-07-27 | 1.13 | 1.13 | 1.06 | 1.11 | 175,710 | -0.89% |
| 2026-07-24 | 1.13 | 1.14 | 1.105 | 1.12 | 118,564 | -0.88% |
| 2026-07-23 | 1.13 | 1.15 | 1.1 | 1.13 | 399,447 | -1.74% |
| 2026-07-22 | 1.18 | 1.18 | 1.145 | 1.15 | 117,819 | -1.71% |
| 2026-07-21 | 1.16 | 1.18 | 1.135 | 1.17 | 98,204 | +0.86% |
| 2026-07-20 | 1.2 | 1.2 | 1.135 | 1.16 | 200,112 | -2.52% |
| 2026-07-17 | 1.22 | 1.22 | 1.155 | 1.19 | 235,822 | -2.46% |
| 2026-07-16 | 1.2 | 1.27 | 1.16 | 1.22 | 460,528 | +1.67% |
| 2026-07-15 | 1.2 | 1.22 | 1.17 | 1.2 | 181,122 | +0.00% |
| 2026-07-14 | 1.13 | 1.21 | 1.105 | 1.2 | 464,044 | +5.26% |
| 2026-07-13 | 1.2 | 1.21 | 1.135 | 1.14 | 246,544 | -3.39% |
| 2026-07-10 | 1.19 | 1.205 | 1.16 | 1.18 | 290,312 | +0.85% |
| 2026-07-09 | 1.09 | 1.19 | 1.09 | 1.17 | 203,601 | +7.34% |
| 2026-07-08 | 1.11 | 1.14 | 1.08 | 1.09 | 246,262 | -3.54% |
| 2026-07-07 | 1.21 | 1.21 | 1.11 | 1.13 | 259,797 | -8.87% |
| 2026-07-06 | 1.34 | 1.34 | 1.185 | 1.24 | 489,216 | -8.15% |
| 2026-07-02 | 1.2 | 1.35 | 1.2 | 1.35 | 1,756,689 | +12.50% |
| 2026-07-01 | 0.98 | 1.31 | 0.96 | 1.2 | 3,436,894 | +25.33% |
| 2026-06-30 | 0.932 | 1.046 | 0.8901 | 0.9575 | 617,669 | +1.84% |
| 2026-06-29 | 0.97 | 1.001 | 0.8711 | 0.9402 | 635,939 | -1.98% |
| 2026-06-26 | 1.05 | 1.055 | 0.9555 | 0.9592 | 7,868,567 | -9.51% |
| 2026-06-25 | 1.06 | 1.075 | 1.04 | 1.06 | 261,305 | -1.85% |
| 2026-06-24 | 1.1 | 1.1 | 1.04 | 1.08 | 308,831 | -1.82% |
| 2026-06-23 | 1.07 | 1.12 | 1.06 | 1.1 | 338,250 | +2.80% |
| 2026-06-22 | 1.05 | 1.128 | 1.02 | 1.07 | 349,838 | +0.00% |
| 2026-06-18 | 1.1 | 1.1 | 1.03 | 1.07 | 432,784 | -0.93% |
| 2026-06-17 | 0.9573 | 1.09 | 0.9463 | 1.08 | 426,329 | +11.72% |
| 2026-06-16 | 1 | 1.02 | 0.9666 | 0.9667 | 261,395 | -3.02% |
| 2026-06-15 | 0.98 | 1.02 | 0.9585 | 0.9968 | 677,460 | +2.76% |
| 2026-06-12 | 0.95 | 0.9947 | 0.9204 | 0.97 | 301,206 | +3.74% |
| 2026-06-11 | 0.98 | 0.98 | 0.9172 | 0.935 | 468,198 | -2.77% |
| 2026-06-10 | 1.01 | 1.01 | 0.952 | 0.9616 | 374,819 | -3.78% |
| 2026-06-09 | 1 | 1.025 | 0.98 | 0.9994 | 299,264 | -0.06% |
| 2026-06-08 | 1.05 | 1.05 | 0.9972 | 1 | 344,934 | -4.76% |
| 2026-06-05 | 1.05 | 1.08 | 1.04 | 1.05 | 171,349 | -0.94% |
| 2026-06-04 | 1.08 | 1.08 | 1.02 | 1.06 | 229,262 | +0.95% |
| 2026-06-03 | 1.09 | 1.108 | 1.02 | 1.05 | 361,732 | -5.41% |
| 2026-06-02 | 1.16 | 1.16 | 1.1 | 1.11 | 241,350 | -3.48% |
| 2026-06-01 | 1.12 | 1.15 | 1.06 | 1.15 | 421,914 | +2.68% |
| 2026-05-29 | 1.09 | 1.13 | 1.02 | 1.12 | 340,388 | +3.70% |
| 2026-05-28 | 1.03 | 1.09 | 1.01 | 1.08 | 501,048 | +5.37% |
| 2026-05-27 | 1.02 | 1.04 | 0.8625 | 1.025 | 1,165,680 | +0.49% |
| 2026-05-26 | 1.1 | 1.121 | 1.01 | 1.02 | 372,862 | -4.67% |
| 2026-05-22 | 1.1 | 1.108 | 1.07 | 1.07 | 124,002 | -1.83% |
| 2026-05-21 | 1.11 | 1.12 | 1.08 | 1.09 | 170,514 | -3.54% |
| 2026-05-20 | 1.12 | 1.18 | 1.12 | 1.13 | 415,998 | +0.00% |
| 2026-05-19 | 1.11 | 1.15 | 1.11 | 1.13 | 140,940 | +0.89% |
| 2026-05-18 | 1.11 | 1.12 | 1.075 | 1.12 | 141,469 | +4.67% |
| 2026-05-15 | 1.1 | 1.14 | 1.055 | 1.07 | 204,380 | -4.46% |
| 2026-05-14 | 1.07 | 1.13 | 1.07 | 1.12 | 110,209 | +5.66% |
| 2026-05-13 | 1.07 | 1.09 | 1.05 | 1.06 | 300,636 | -2.75% |
| 2026-05-12 | 1.1 | 1.115 | 1.07 | 1.09 | 141,300 | -0.91% |