5 DAY PERFORMANCE
+45.64%
1 MONTH PERFORMANCE
+30.10%
3 MONTH PERFORMANCE
+25.23%
6 MONTH PERFORMANCE
-5.63%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
-6.29%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.99 | $0.96 (-2.48%) | $0.99 | $0.95 | 71.00 K | $113.78 M |
| 09/18/2026 | $0.99 | $0.97 (-1.94%) | $0.99 | $0.93 | 299.62 K | $113.95 M |
| 09/17/2026 | $0.95 | $0.97 (2.78%) | $0.98 | $0.94 | 155.42 K | $114.20 M |
| 09/16/2026 | $0.95 | $0.92 (-2.94%) | $0.95 | $0.92 | 220.52 K | $108.09 M |
| 09/15/2026 | $0.97 | $0.94 (-2.76%) | $0.99 | $0.94 | 137.51 K | $110.81 M |
| 09/14/2026 | $0.98 | $0.97 (-0.84%) | $0.99 | $0.96 | 112.30 K | $114.17 M |
| 09/11/2026 | $0.98 | $0.98 (0%) | $1.01 | $0.94 | 123.70 K | $115.13 M |
| 09/10/2026 | $0.98 | $0.95 (-2.25%) | $0.98 | $0.92 | 185.40 K | $111.97 M |
| 09/09/2026 | $0.96 | $0.95 (-1.18%) | $1.04 | $0.94 | 502.04 K | $111.61 M |
| 09/08/2026 | $1.14 | $0.99 (-13.16%) | $1.14 | $0.99 | 476.12 K | $116.30 M |
| 09/04/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 182.90 K | $130.40 M |
| 09/03/2026 | $1.07 | $1.12 (4.67%) | $1.14 | $1.06 | 325.30 K | $131.58 M |
| 09/02/2026 | $1.06 | $1.07 (0.94%) | $1.13 | $1.04 | 440.80 K | $125.70 M |
| 09/01/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 252.53 K | $124.53 M |
| 08/31/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.01 | 330.42 K | $124.53 M |
| 08/28/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 321.02 K | $121.00 M |
| 08/27/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 74.60 K | $119.83 M |
| 08/26/2026 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 96.80 K | $122.18 M |
| 08/25/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 68.10 K | $123.35 M |
| 08/24/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 84.60 K | $124.53 M |
| 08/21/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 251.40 K | $121.00 M |
| 08/20/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.03 | 107.12 K | $121.00 M |
| 08/19/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.04 | 198.04 K | $124.53 M |
| 08/18/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 206.50 K | $123.35 M |
| 08/17/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.08 | 471.03 K | $126.88 M |
| 08/14/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 145.64 K | $85.94 M |
| 08/13/2026 | $1.18 | $1.11 (-5.93%) | $1.20 | $1.10 | 347.65 K | $86.72 M |
| 08/12/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 263.80 K | $92.19 M |
| 08/11/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 109.70 K | $90.62 M |
| 08/10/2026 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 102.82 K | $90.62 M |
| 08/07/2026 | $1.14 | $1.16 (1.75%) | $1.20 | $1.13 | 142.00 K | $90.62 M |
| 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 |
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.
