5 DAY PERFORMANCE
+17.54%
1 MONTH PERFORMANCE
+18.58%
3 MONTH PERFORMANCE
+12.61%
6 MONTH PERFORMANCE
-10.67%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
-22.99%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.14 | $1.16 (1.32%) | $1.16 | $1.13 | 12.19 K | |
| 08/06/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.12 | 106.60 K | $89.06 M |
| 08/05/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 140.20 K | $89.84 M |
| 08/04/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 755.92 K | $88.28 M |
| 08/03/2026 | $1.11 | $1.17 (5.41%) | $1.20 | $1.09 | 171.30 K | $91.40 M |
| 07/31/2026 | $1.07 | $1.14 (6.54%) | $1.15 | $1.07 | 315.00 K | $89.06 M |
| 07/30/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.03 | 238.01 K | $85.15 M |
| 07/29/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 156.48 K | $82.03 M |
| 07/28/2026 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.07 | 101.93 K | $85.94 M |
| 07/27/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.06 | 175.71 K | $86.72 M |
| 07/24/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 118.60 K | $87.50 M |
| 07/23/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.10 | 399.45 K | $88.28 M |
| 07/22/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 117.82 K | $89.84 M |
| 07/21/2026 | $1.16 | $1.17 (0.86%) | $1.18 | $1.14 | 98.20 K | $91.40 M |
| 07/20/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 200.11 K | $90.62 M |
| 07/17/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.16 | 235.82 K | $92.97 M |
| 07/16/2026 | $1.20 | $1.22 (1.67%) | $1.27 | $1.16 | 460.53 K | $95.31 M |
| 07/15/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 181.12 K | $93.75 M |
| 07/14/2026 | $1.13 | $1.20 (6.19%) | $1.21 | $1.11 | 464.04 K | $93.75 M |
| 07/13/2026 | $1.20 | $1.14 (-5%) | $1.21 | $1.14 | 246.54 K | $89.06 M |
| 07/10/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.16 | 290.31 K | $92.19 M |
| 07/09/2026 | $1.09 | $1.17 (7.34%) | $1.19 | $1.09 | 203.60 K | $91.40 M |
| 07/08/2026 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.08 | 246.30 K | $85.15 M |
| 07/07/2026 | $1.21 | $1.13 (-6.61%) | $1.21 | $1.11 | 259.80 K | $88.28 M |
| 07/06/2026 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.19 | 489.22 K | $96.87 M |
| 07/02/2026 | $1.20 | $1.35 (12.5%) | $1.35 | $1.20 | 1.76 M | $105.47 M |
| 07/01/2026 | $0.98 | $1.20 (22.45%) | $1.31 | $0.96 | 3.44 M | $93.75 M |
| 06/30/2026 | $0.93 | $0.96 (2.74%) | $1.05 | $0.89 | 617.70 K | $74.80 M |
| 06/29/2026 | $0.97 | $0.94 (-3.07%) | $1.00 | $0.87 | 635.94 K | $73.45 M |
| 06/26/2026 | $1.05 | $0.96 (-8.65%) | $1.06 | $0.96 | 7.87 M | $74.94 M |
| 06/25/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 261.31 K | $82.81 M |
| 06/24/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.04 | 308.83 K | $84.37 M |
| 06/23/2026 | $1.07 | $1.10 (2.8%) | $1.12 | $1.06 | 338.25 K | $85.94 M |
| 06/22/2026 | $1.05 | $1.07 (1.9%) | $1.13 | $1.02 | 349.84 K | $83.59 M |
| 06/18/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.03 | 432.80 K | $83.59 M |
| 06/17/2026 | $0.96 | $1.08 (12.82%) | $1.09 | $0.95 | 426.33 K | $84.37 M |
| 06/16/2026 | $1.00 | $0.97 (-3.33%) | $1.02 | $0.97 | 261.40 K | $75.52 M |
| 06/15/2026 | $0.98 | $1.00 (1.71%) | $1.02 | $0.96 | 677.50 K | $77.87 M |
| 06/12/2026 | $0.95 | $0.97 (2.11%) | $0.99 | $0.92 | 301.21 K | $75.78 M |
| 06/11/2026 | $0.98 | $0.94 (-4.59%) | $0.98 | $0.92 | 468.20 K | $73.05 M |
| 06/10/2026 | $1.01 | $0.96 (-4.79%) | $1.01 | $0.95 | 374.82 K | $75.12 M |
| 06/09/2026 | $1.00 | $1.00 (-0.06%) | $1.02 | $0.98 | 299.26 K | $78.08 M |
| 06/08/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 344.93 K | $78.12 M |
| 06/05/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 171.35 K | $82.03 M |
| 06/04/2026 | $1.08 | $1.06 (-1.85%) | $1.08 | $1.02 | 229.30 K | $82.81 M |
| 06/03/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.02 | 361.73 K | $82.03 M |
| 06/02/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 241.40 K | $86.72 M |
| 06/01/2026 | $1.12 | $1.15 (2.68%) | $1.15 | $1.06 | 421.91 K | $89.84 M |
| 05/29/2026 | $1.09 | $1.12 (2.75%) | $1.13 | $1.02 | 340.40 K | $87.50 M |
| 05/28/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.01 | 501.05 K | $84.37 M |
| 05/27/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.86 | 1.17 M | $79.69 M |
| 05/26/2026 | $1.10 | $1.02 (-7.27%) | $1.12 | $1.01 | 372.86 K | $79.69 M |
| 05/22/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.07 | 124.00 K | $83.59 M |
| 05/21/2026 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 170.51 K | $85.15 M |
| 05/20/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.12 | 416.00 K | $88.28 M |
| 05/19/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 140.94 K | $88.28 M |
| 05/18/2026 | $1.11 | $1.12 (0.9%) | $1.12 | $1.08 | 141.50 K | $87.50 M |
| 05/15/2026 | $1.10 | $1.07 (-2.73%) | $1.14 | $1.06 | 204.40 K | $83.59 M |
| 05/14/2026 | $1.07 | $1.12 (4.67%) | $1.13 | $1.07 | 110.21 K | $87.50 M |
| 05/13/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 300.64 K | $82.81 M |
| 05/12/2026 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.07 | 141.30 K | $85.15 M |
| 05/11/2026 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.09 | 171.83 K | $85.94 M |
| 05/08/2026 | $1.19 | $1.10 (-7.56%) | $1.23 | $1.10 | 388.50 K | $85.94 M |
| 05/07/2026 | $1.06 | $1.19 (12.26%) | $1.26 | $1.05 | 458.94 K | $92.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
