Patriot National Bancorp, Inc. (PNBK) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.33

north_east

$0.01 (0.76%)

Day's range

$1.3

$1.36

5 DAY PERFORMANCE

-0.75%

1 MONTH PERFORMANCE

+17.70%

3 MONTH PERFORMANCE

-4.32%

6 MONTH PERFORMANCE

+4.72%

YEAR-TO-DATE PERFORMANCE

-31.44%

1 YEAR PERFORMANCE

-38.14%

Patriot National Bancorp, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$1.36	$1.37 (0.74%)	$1.40	$1.34	229.91 K	$107.19 M
12/05/2025	$1.34	$1.36 (1.49%)	$1.39	$1.32	111.02 K	$106.25 M
12/04/2025	$1.33	$1.35 (1.5%)	$1.38	$1.31	153.76 K	$105.47 M
12/03/2025	$1.33	$1.34 (0.75%)	$1.36	$1.28	156.43 K	$104.68 M
12/02/2025	$1.32	$1.33 (0.76%)	$1.35	$1.30	72.10 K	$103.90 M
12/01/2025	$1.41	$1.30 (-7.8%)	$1.41	$1.26	161.38 K	$101.56 M
11/28/2025	$1.36	$1.43 (5.15%)	$1.44	$1.35	123.83 K	$111.72 M
11/26/2025	$1.34	$1.38 (2.99%)	$1.40	$1.30	359.10 K	$107.81 M
11/25/2025	$1.29	$1.38 (6.98%)	$1.41	$1.25	333.53 K	$107.81 M
11/24/2025	$1.27	$1.29 (1.57%)	$1.31	$1.23	239.34 K	$100.78 M
11/21/2025	$1.17	$1.24 (5.98%)	$1.25	$1.17	119.80 K	$96.87 M
11/20/2025	$1.25	$1.18 (-5.6%)	$1.27	$1.17	134.64 K	$92.19 M
11/19/2025	$1.17	$1.22 (4.27%)	$1.25	$1.13	266.11 K	$95.31 M
11/18/2025	$1.10	$1.17 (6.36%)	$1.17	$1.10	218.03 K	$91.40 M
11/17/2025	$1.10	$1.10 (0%)	$1.11	$1.07	155.80 K	$85.94 M
11/14/2025	$1.09	$1.11 (1.83%)	$1.11	$1.05	234.60 K	$86.72 M
11/13/2025	$1.05	$1.09 (3.81%)	$1.24	$1.05	285.20 K	$85.15 M
11/12/2025	$1.08	$1.08 (0%)	$1.14	$1.08	214.40 K	$84.37 M
11/11/2025	$1.13	$1.08 (-4.42%)	$1.14	$1.08	186.04 K	$84.37 M
11/10/2025	$1.13	$1.14 (0.88%)	$1.18	$1.10	276.74 K	$89.06 M
11/07/2025	$1.10	$1.13 (2.73%)	$1.15	$1.08	226.20 K	$88.28 M
11/06/2025	$1.16	$1.10 (-5.17%)	$1.17	$1.09	307.50 K	$85.94 M
11/05/2025	$1.20	$1.17 (-2.5%)	$1.24	$1.15	239.60 K	$91.40 M
11/04/2025	$1.22	$1.20 (-1.64%)	$1.24	$1.17	296.41 K	$93.75 M
11/03/2025	$1.19	$1.23 (3.36%)	$1.24	$1.12	456.49 K	$96.09 M
10/31/2025	$1.23	$1.19 (-3.25%)	$1.27	$1.15	344.72 K	$92.97 M
10/30/2025	$1.20	$1.21 (0.83%)	$1.25	$1.18	295.25 K	$94.53 M
10/29/2025	$1.24	$1.17 (-5.65%)	$1.25	$1.15	433.37 K	$91.40 M
10/28/2025	$1.23	$1.25 (1.63%)	$1.33	$1.23	290.14 K	$97.65 M
10/27/2025	$1.39	$1.23 (-11.51%)	$1.39	$1.20	509.13 K	$96.09 M
10/24/2025	$1.40	$1.36 (-2.86%)	$1.46	$1.33	292.21 K	$106.25 M
10/23/2025	$1.44	$1.34 (-6.94%)	$1.46	$1.30	255.02 K	$104.68 M
10/22/2025	$1.37	$1.45 (5.84%)	$1.46	$1.30	854.30 K	$113.28 M
10/21/2025	$1.33	$1.29 (-3.01%)	$1.35	$1.29	153.01 K	$100.78 M
10/20/2025	$1.26	$1.34 (6.35%)	$1.34	$1.24	117.34 K	$104.68 M
10/17/2025	$1.21	$1.26 (4.13%)	$1.28	$1.19	294.60 K	$98.44 M
10/16/2025	$1.32	$1.21 (-8.33%)	$1.35	$1.21	183.16 K	$94.53 M
10/15/2025	$1.32	$1.31 (-0.76%)	$1.35	$1.26	120.20 K	$102.34 M
10/14/2025	$1.26	$1.32 (4.76%)	$1.33	$1.26	144.41 K	$103.12 M
10/13/2025	$1.27	$1.28 (0.79%)	$1.31	$1.24	92.94 K	$100.00 M
10/10/2025	$1.29	$1.26 (-2.33%)	$1.33	$1.23	367.36 K	$98.44 M
10/09/2025	$1.29	$1.30 (0.78%)	$1.35	$1.29	114.60 K	$101.56 M
10/08/2025	$1.27	$1.30 (2.36%)	$1.34	$1.24	345.30 K	$101.56 M
10/07/2025	$1.33	$1.29 (-3.01%)	$1.38	$1.26	136.80 K	$100.78 M
10/06/2025	$1.38	$1.35 (-2.17%)	$1.43	$1.33	134.70 K	$105.47 M
10/03/2025	$1.30	$1.33 (2.31%)	$1.36	$1.30	148.13 K	$103.90 M
10/02/2025	$1.30	$1.32 (1.54%)	$1.33	$1.25	142.60 K	$103.12 M
10/01/2025	$1.31	$1.30 (-0.76%)	$1.34	$1.27	114.60 K	$101.56 M
09/30/2025	$1.28	$1.30 (1.56%)	$1.33	$1.20	235.40 K	$101.56 M
09/29/2025	$1.34	$1.30 (-2.99%)	$1.39	$1.28	144.23 K	$101.56 M
09/26/2025	$1.35	$1.34 (-0.74%)	$1.43	$1.29	195.10 K	$104.68 M
09/25/2025	$1.35	$1.32 (-2.22%)	$1.39	$1.31	130.70 K	$103.12 M
09/24/2025	$1.39	$1.37 (-1.44%)	$1.40	$1.32	107.03 K	$107.03 M
09/23/2025	$1.33	$1.38 (3.76%)	$1.43	$1.33	208.13 K	$107.81 M
09/22/2025	$1.39	$1.34 (-3.6%)	$1.41	$1.30	330.50 K	$104.68 M
09/19/2025	$1.46	$1.43 (-2.05%)	$1.49	$1.39	1.52 M	$111.72 M
09/18/2025	$1.48	$1.46 (-1.35%)	$1.53	$1.37	252.41 K	$114.06 M
09/17/2025	$1.44	$1.47 (2.08%)	$1.52	$1.42	232.45 K	$114.84 M
09/16/2025	$1.42	$1.44 (1.41%)	$1.46	$1.42	126.70 K	$112.50 M
09/15/2025	$1.43	$1.43 (0%)	$1.49	$1.41	117.75 K	$111.72 M
09/12/2025	$1.50	$1.43 (-4.67%)	$1.51	$1.42	116.90 K	$111.72 M
09/11/2025	$1.44	$1.49 (3.47%)	$1.50	$1.42	347.84 K	$116.40 M
09/10/2025	$1.36	$1.44 (5.88%)	$1.48	$1.36	176.22 K	$112.50 M
09/09/2025	$1.38	$1.38 (0%)	$1.46	$1.33	159.92 K	$107.81 M
09/08/2025	$1.46	$1.39 (-4.79%)	$1.48	$1.34	350.60 K	$108.59 M