5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
-10.67%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
-59.76%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.14 | $1.05 (-7.86%) | $1.14 | $1.05 | 310.63 K | $84.76 M |
| 05/05/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.07 | 395.20 K | $85.15 M |
| 05/04/2026 | $1.18 | $1.10 (-6.78%) | $1.24 | $1.10 | 508.08 K | $85.94 M |
| 05/01/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.17 | 374.00 K | $92.19 M |
| 04/30/2026 | $1.22 | $1.23 (0.82%) | $1.26 | $1.21 | 217.00 K | $96.09 M |
| 04/29/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.18 | 269.33 K | $96.09 M |
| 04/28/2026 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.29 | 82.35 K | $101.56 M |
| 04/27/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.30 | 167.03 K | $102.34 M |
| 04/24/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.28 | 96.20 K | $102.34 M |
| 04/23/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.30 | 136.30 K | $101.56 M |
| 04/22/2026 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.31 | 124.50 K | $103.12 M |
| 04/21/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.33 | 139.90 K | $104.68 M |
| 04/20/2026 | $1.35 | $1.38 (2.22%) | $1.41 | $1.35 | 505.24 K | $107.81 M |
| 04/17/2026 | $1.36 | $1.36 (0%) | $1.36 | $1.33 | 263.32 K | $106.25 M |
| 04/16/2026 | $1.33 | $1.34 (0.75%) | $1.35 | $1.31 | 163.04 K | $104.68 M |
| 04/15/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.31 | 161.10 K | $103.90 M |
| 04/14/2026 | $1.33 | $1.33 (0%) | $1.34 | $1.30 | 134.41 K | $103.90 M |
| 04/13/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.31 | 172.66 K | $104.68 M |
| 04/10/2026 | $1.30 | $1.33 (2.31%) | $1.34 | $1.30 | 129.10 K | $103.90 M |
| 04/09/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.31 | 180.01 K | $103.12 M |
| 04/08/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.32 | 447.34 K | $104.68 M |
| 04/07/2026 | $1.28 | $1.31 (2.34%) | $1.34 | $1.28 | 350.95 K | $102.34 M |
| 04/06/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 171.11 K | $100.78 M |
| 04/02/2026 | $1.23 | $1.30 (5.69%) | $1.30 | $1.17 | 270.11 K | $101.56 M |
| 04/01/2026 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.20 | 340.90 K | $98.44 M |
| 03/31/2026 | $1.27 | $1.29 (1.57%) | $1.32 | $1.27 | 170.00 K | $100.78 M |
| 03/30/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 236.40 K | $99.22 M |
| 03/27/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 194.40 K | $99.22 M |
| 03/26/2026 | $1.35 | $1.29 (-4.44%) | $1.39 | $1.29 | 230.81 K | $100.78 M |
| 03/25/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.36 | 325.75 K | $107.03 M |
| 03/24/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.40 | 1.62 M | $112.50 M |
| 03/23/2026 | $1.42 | $1.45 (2.11%) | $1.48 | $1.38 | 1.34 M | $113.28 M |
| 03/20/2026 | $1.40 | $1.42 (1.43%) | $1.50 | $1.34 | 2.35 M | $110.93 M |
| 03/19/2026 | $1.28 | $1.41 (10.16%) | $1.41 | $1.28 | 1.19 M | $110.15 M |
| 03/18/2026 | $1.30 | $1.32 (1.54%) | $1.36 | $1.28 | 1.03 M | $103.12 M |
| 03/17/2026 | $1.28 | $1.33 (3.91%) | $1.41 | $1.27 | 477.30 K | $103.90 M |
| 03/16/2026 | $1.29 | $1.28 (-0.78%) | $1.37 | $1.28 | 408.50 K | $100.00 M |
| 03/13/2026 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.28 | 261.10 K | $100.78 M |
| 03/12/2026 | $1.30 | $1.32 (1.54%) | $1.38 | $1.30 | 392.34 K | $103.12 M |
| 03/11/2026 | $1.34 | $1.33 (-0.75%) | $1.35 | $1.32 | 336.77 K | $103.90 M |
| 03/10/2026 | $1.31 | $1.34 (2.29%) | $1.40 | $1.31 | 302.60 K | $104.68 M |
| 03/09/2026 | $1.26 | $1.34 (6.35%) | $1.39 | $1.25 | 315.62 K | $104.68 M |
| 03/06/2026 | $1.25 | $1.24 (-0.8%) | $1.29 | $1.23 | 212.35 K | $96.87 M |
| 03/05/2026 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.26 | 199.00 K | $99.22 M |
| 03/04/2026 | $1.33 | $1.34 (0.75%) | $1.38 | $1.32 | 216.90 K | $104.68 M |
| 03/03/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.30 | 201.21 K | $103.12 M |
| 03/02/2026 | $1.26 | $1.33 (5.56%) | $1.35 | $1.26 | 182.80 K | $103.90 M |
| 02/27/2026 | $1.28 | $1.25 (-2.34%) | $1.31 | $1.25 | 177.40 K | $97.65 M |
| 02/26/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.27 | 274.14 K | $101.56 M |
| 02/25/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.30 | 122.30 K | $104.68 M |
| 02/24/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.29 | 115.30 K | $102.34 M |
| 02/23/2026 | $1.27 | $1.30 (2.36%) | $1.37 | $1.26 | 173.40 K | $101.56 M |
| 02/20/2026 | $1.36 | $1.26 (-7.35%) | $1.39 | $1.25 | 311.03 K | $98.44 M |
| 02/19/2026 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.35 | 155.44 K | $107.03 M |
| 02/18/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.37 | 69.40 K | $107.81 M |
| 02/17/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.37 | 124.90 K | $109.37 M |
| 02/13/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.33 | 315.12 K | $107.03 M |
| 02/12/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.41 | 80.82 K | $110.93 M |
| 02/11/2026 | $1.45 | $1.47 (1.38%) | $1.50 | $1.45 | 117.21 K | $114.84 M |
| 02/10/2026 | $1.42 | $1.43 (0.7%) | $1.46 | $1.42 | 72.60 K | $111.72 M |
| 02/09/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.44 | 114.40 K | $112.50 M |
| 02/06/2026 | $1.42 | $1.50 (5.63%) | $1.51 | $1.40 | 366.44 K | $117.18 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.
