5 DAY PERFORMANCE
+67.52%
1 MONTH PERFORMANCE
+28.10%
3 MONTH PERFORMANCE
-13.27%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
-47.17%
Patriot National Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 15,594 | $4.14 M |
| 03/12/2025 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 26,682 | $4.17 M |
| 03/11/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.01 | 18,332 | $4.21 M |
| 03/10/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.01 | 41,853 | $4.17 M |
| 03/07/2025 | $1.10 | $1.17 (6.36%) | $1.18 | $1.09 | 45,400 | $4.65 M |
| 03/06/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 35,700 | $4.37 M |
| 03/05/2025 | $1.06 | $1.07 (0.94%) | $1.13 | $1.03 | 115,025 | $4.25 M |
| 03/04/2025 | $1.08 | $1.08 (0%) | $1.13 | $1.02 | 98,230 | $4.29 M |
| 03/03/2025 | $1.31 | $1.15 (-12.21%) | $1.32 | $1.02 | 401,504 | $4.57 M |
| 02/28/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.01 | 79,100 | $4.33 M |
| 02/27/2025 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.08 | 163,300 | $4.49 M |
| 02/26/2025 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.02 | 85,500 | $4.29 M |
| 02/25/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $0.99 | 114,000 | $4.17 M |
| 02/24/2025 | $1.23 | $1.09 (-11.38%) | $1.23 | $1.08 | 117,000 | $4.33 M |
| 02/21/2025 | $1.14 | $1.19 (4.39%) | $1.33 | $1.09 | 221,041 | $4.73 M |
| 02/20/2025 | $1.25 | $1.18 (-5.6%) | $1.32 | $1.16 | 93,270 | $4.69 M |
| 02/19/2025 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.25 | 102,318 | $5.05 M |
| 02/18/2025 | $1.47 | $1.31 (-10.88%) | $1.47 | $1.31 | 174,700 | $5.21 M |
| 02/14/2025 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.39 | 198,600 | $5.81 M |
| 02/13/2025 | $1.75 | $1.53 (-12.57%) | $1.81 | $1.41 | 526,738 | $6.08 M |
| 02/12/2025 | $2.34 | $1.85 (-20.94%) | $2.35 | $1.64 | 683,220 | $7.36 M |
| 02/11/2025 | $2.13 | $2.35 (10.33%) | $2.45 | $1.92 | 1.25 M | $9.34 M |
| 02/10/2025 | $2.36 | $2.35 (-0.42%) | $2.47 | $1.98 | 54.05 M | $9.34 M |
| 02/07/2025 | $1.48 | $1.45 (-2.03%) | $1.52 | $1.37 | 279,500 | $5.77 M |
| 02/06/2025 | $1.47 | $1.50 (2.04%) | $1.58 | $1.47 | 23,533 | $5.96 M |
| 02/05/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.42 | 13,902 | $5.84 M |
| 02/04/2025 | $1.47 | $1.54 (4.76%) | $1.55 | $1.42 | 10,800 | $6.12 M |
| 02/03/2025 | $1.50 | $1.46 (-2.67%) | $1.81 | $1.33 | 83,012 | $5.81 M |
| 01/31/2025 | $1.60 | $1.56 (-2.5%) | $1.64 | $1.56 | 13,941 | $6.20 M |
| 01/30/2025 | $1.62 | $1.60 (-1.23%) | $1.70 | $1.55 | 4,210 | $6.36 M |
| 01/29/2025 | $1.51 | $1.57 (3.97%) | $1.72 | $1.51 | 9,740 | $6.24 M |
| 01/28/2025 | $1.58 | $1.58 (0%) | $1.59 | $1.57 | 10,900 | $6.28 M |
| 01/27/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.57 | 9,716 | $6.24 M |
| 01/24/2025 | $1.62 | $1.61 (-0.62%) | $1.73 | $1.61 | 10,400 | $6.40 M |
| 01/23/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.64 | 9,458 | $6.72 M |
| 01/22/2025 | $1.69 | $1.64 (-2.96%) | $1.74 | $1.63 | 9,100 | $6.52 M |
| 01/21/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.69 | 27,700 | $6.76 M |
| 01/17/2025 | $1.67 | $1.80 (7.78%) | $1.89 | $1.67 | 16,800 | $7.16 M |
| 01/16/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.63 | 2,704 | $6.76 M |
| 01/15/2025 | $1.62 | $1.63 (0.62%) | $1.71 | $1.60 | 10,776 | $6.48 M |
| 01/14/2025 | $1.64 | $1.78 (8.54%) | $1.78 | $1.58 | 7,600 | $7.08 M |
| 01/13/2025 | $1.66 | $1.67 (0.6%) | $1.75 | $1.58 | 4,037 | $6.64 M |
| 01/10/2025 | $1.88 | $1.78 (-5.32%) | $1.94 | $1.78 | 10,400 | $7.08 M |
| 01/08/2025 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.81 | 6,423 | $7.20 M |
| 01/07/2025 | $1.94 | $1.95 (0.52%) | $1.95 | $1.83 | 6,609 | $7.75 M |
| 01/06/2025 | $1.90 | $1.96 (3.16%) | $1.96 | $1.90 | 2,484 | $7.79 M |
| 01/03/2025 | $1.81 | $1.90 (4.97%) | $1.97 | $1.81 | 10,345 | $7.55 M |
| 01/02/2025 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.81 | 6,931 | $7.44 M |
| 12/31/2024 | $1.93 | $1.94 (0.52%) | $1.99 | $1.90 | 8,480 | $7.71 M |
| 12/30/2024 | $1.93 | $1.99 (3.11%) | $2.00 | $1.81 | 34,035 | $7.91 M |
| 12/27/2024 | $1.90 | $1.94 (2.11%) | $1.94 | $1.90 | 434 | $7.71 M |
| 12/26/2024 | $1.98 | $2.00 (1.01%) | $2.06 | $1.97 | 26,134 | $7.95 M |
| 12/24/2024 | $1.99 | $1.98 (-0.5%) | $2.11 | $1.91 | 12,100 | $7.87 M |
| 12/23/2024 | $2.06 | $2.15 (4.37%) | $2.15 | $1.99 | 14,200 | $8.55 M |
| 12/20/2024 | $1.45 | $2.11 (45.52%) | $2.23 | $1.38 | 112,900 | $8.39 M |
| 12/19/2024 | $1.96 | $1.61 (-17.86%) | $1.97 | $1.50 | 35,600 | $6.40 M |
| 12/18/2024 | $2.17 | $1.97 (-9.22%) | $2.18 | $1.95 | 7,916 | $7.83 M |
| 12/17/2024 | $2.30 | $2.10 (-8.7%) | $2.30 | $2.07 | 23,714 | $8.35 M |
| 12/16/2024 | $2.28 | $2.35 (3.07%) | $2.45 | $2.28 | 7,000 | $9.34 M |
| 12/13/2024 | $2.32 | $2.26 (-2.59%) | $2.43 | $2.26 | 7,717 | $8.99 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.
