5 DAY PERFORMANCE
+60.88%
1 MONTH PERFORMANCE
+44.86%
3 MONTH PERFORMANCE
+16.52%
6 MONTH PERFORMANCE
+22.94%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
+14.53%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.89 | $0.82 (-7.98%) | $0.90 | $0.80 | 206.61 K | $96.60 M |
| 11/04/2026 | $0.90 | $0.89 (-0.67%) | $0.90 | $0.86 | 37.50 K | $105.03 M |
| 11/03/2026 | $0.86 | $0.88 (2.33%) | $0.90 | $0.86 | 82.10 K | $103.38 M |
| 11/02/2026 | $0.88 | $0.86 (-2.45%) | $0.90 | $0.86 | 101.30 K | $101.11 M |
| 10/30/2026 | $0.83 | $0.83 (0.47%) | $0.84 | $0.80 | 158.13 K | $97.85 M |
| 10/29/2026 | $0.87 | $0.84 (-2.99%) | $0.88 | $0.84 | 75.73 K | $99.15 M |
| 10/28/2026 | $0.83 | $0.85 (2.85%) | $0.88 | $0.82 | 75.01 K | $100.10 M |
| 10/27/2026 | $0.82 | $0.83 (1.04%) | $0.86 | $0.81 | 73.10 K | $97.33 M |
| 10/26/2026 | $0.84 | $0.81 (-3.44%) | $0.84 | $0.80 | 76.10 K | $95.40 M |
| 10/23/2026 | $0.80 | $0.82 (2.97%) | $0.84 | $0.80 | 198.35 K | $96.78 M |
| 10/22/2026 | $0.84 | $0.80 (-4.78%) | $0.84 | $0.80 | 174.40 K | $93.98 M |
| 10/21/2026 | $0.88 | $0.84 (-4.02%) | $0.89 | $0.84 | 97.90 K | $99.22 M |
| 10/20/2026 | $0.80 | $0.89 (10.62%) | $0.90 | $0.80 | 329.74 K | $103.97 M |
| 10/19/2026 | $0.85 | $0.80 (-5.88%) | $0.86 | $0.80 | 111.90 K | $93.98 M |
| 10/16/2026 | $0.84 | $0.83 (-1.07%) | $0.87 | $0.83 | 114.41 K | $97.63 M |
| 10/15/2026 | $0.87 | $0.85 (-2.24%) | $0.90 | $0.85 | 108.20 K | $99.92 M |
| 10/14/2026 | $0.84 | $0.86 (1.94%) | $0.88 | $0.83 | 182.40 K | $100.60 M |
| 10/13/2026 | $0.91 | $0.84 (-7.69%) | $0.91 | $0.84 | 132.43 K | $98.68 M |
| 10/12/2026 | $0.90 | $0.90 (-0.01%) | $0.91 | $0.88 | 40.60 K | $105.60 M |
| 10/09/2026 | $0.88 | $0.88 (0.23%) | $0.91 | $0.87 | 105.74 K | $103.50 M |
| 10/08/2026 | $0.93 | $0.86 (-7.11%) | $0.93 | $0.86 | 356.02 K | $101.49 M |
| 10/07/2026 | $0.92 | $0.93 (0.72%) | $0.93 | $0.92 | 143.60 K | $108.86 M |
| 10/06/2026 | $0.94 | $0.93 (-1.51%) | $0.94 | $0.93 | 27.55 K | $108.76 M |
| 10/05/2026 | $0.93 | $0.93 (-0.85%) | $0.96 | $0.93 | 52.04 K | $108.67 M |
| 10/02/2026 | $0.94 | $0.93 (-1.04%) | $0.99 | $0.93 | 61.55 K | $109.28 M |
| 10/01/2026 | $0.92 | $0.94 (1.71%) | $0.95 | $0.91 | 72.61 K | $109.93 M |
| 09/30/2026 | $0.95 | $0.92 (-3.25%) | $0.96 | $0.92 | 149.90 K | $108.08 M |
| 09/29/2026 | $1.00 | $0.95 (-4.44%) | $1.00 | $0.95 | 59.00 K | $111.71 M |
| 09/28/2026 | $1.00 | $1.00 (0%) | $1.04 | $1.00 | 98.38 K | $117.48 M |
| 09/25/2026 | $0.94 | $1.00 (6.58%) | $1.01 | $0.94 | 124.91 K | $117.48 M |
| 09/24/2026 | $0.93 | $0.93 (-0.54%) | $0.96 | $0.93 | 73.27 K | $108.67 M |
| 09/23/2026 | $0.96 | $0.94 (-2.04%) | $0.97 | $0.92 | 185.15 K | $110.48 M |
| 09/22/2026 | $0.98 | $0.97 (-1.02%) | $0.99 | $0.95 | 131.21 K | $113.95 M |
| 09/21/2026 | $0.98 | $0.97 (-0.97%) | $0.99 | $0.95 | 95.00 K | $114.01 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 |
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.
