5 DAY PERFORMANCE
+25.23%
1 MONTH PERFORMANCE
+25.23%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-26.78%
YEAR-TO-DATE PERFORMANCE
-26.37%
1 YEAR PERFORMANCE
+21.82%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 391.10 K | $82.03 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 |
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.
