Patriot National Bancorp ... (PNBK)
1.09
-0.04 (-3.54%)
At close: Feb 28, 2025, 3:59 PM
1.06
-2.44%
After-hours: Feb 28, 2025, 05:45 PM EST
PNBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.13 | 1.17 | 1.01 | 1.09 | -0.04 | -3.54% | 65,517 |
| Feb 27, 2025 | 1.15 | 1.19 | 1.08 | 1.13 | 0.05 | 4.63% | 163,300 |
| Feb 26, 2025 | 1.12 | 1.12 | 1.02 | 1.08 | 0.03 | 2.86% | 85,500 |
| Feb 25, 2025 | 1.07 | 1.07 | 0.99 | 1.05 | -0.04 | -3.67% | 114,000 |
| Feb 24, 2025 | 1.23 | 1.23 | 1.08 | 1.09 | -0.10 | -8.40% | 117,000 |
| Feb 21, 2025 | 1.14 | 1.33 | 1.09 | 1.19 | 0.01 | 0.85% | 221,041 |
| Feb 20, 2025 | 1.25 | 1.32 | 1.16 | 1.18 | -0.09 | -7.09% | 93,270 |
| Feb 19, 2025 | 1.33 | 1.36 | 1.25 | 1.27 | -0.04 | -3.05% | 102,318 |
| Feb 18, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | -0.15 | -10.27% | 174,700 |
| Feb 14, 2025 | 1.52 | 1.53 | 1.39 | 1.46 | -0.07 | -4.58% | 198,600 |
| Feb 13, 2025 | 1.75 | 1.81 | 1.41 | 1.53 | -0.32 | -17.30% | 526,738 |
| Feb 12, 2025 | 2.34 | 2.35 | 1.64 | 1.85 | -0.50 | -21.28% | 683,220 |
| Feb 11, 2025 | 2.13 | 2.45 | 1.92 | 2.35 | 0.00 | 0.00% | 1,253,231 |
| Feb 10, 2025 | 2.36 | 2.47 | 1.98 | 2.35 | 0.90 | 62.07% | 54,047,327 |
| Feb 7, 2025 | 1.48 | 1.52 | 1.37 | 1.45 | -0.05 | -3.33% | 279,500 |
| Feb 6, 2025 | 1.47 | 1.58 | 1.47 | 1.50 | 0.03 | 2.04% | 23,533 |
| Feb 5, 2025 | 1.50 | 1.52 | 1.42 | 1.47 | -0.07 | -4.55% | 13,902 |
| Feb 4, 2025 | 1.47 | 1.55 | 1.42 | 1.54 | 0.08 | 5.48% | 10,800 |
| Feb 3, 2025 | 1.50 | 1.81 | 1.33 | 1.46 | -0.10 | -6.41% | 83,012 |
| Jan 31, 2025 | 1.60 | 1.64 | 1.56 | 1.56 | -0.04 | -2.50% | 13,941 |
| Jan 30, 2025 | 1.62 | 1.70 | 1.55 | 1.60 | 0.03 | 1.91% | 4,210 |
| Jan 29, 2025 | 1.51 | 1.72 | 1.51 | 1.57 | -0.01 | -0.63% | 9,740 |
| Jan 28, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 0.01 | 0.64% | 10,900 |
| Jan 27, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | -0.04 | -2.48% | 9,716 |
| Jan 24, 2025 | 1.62 | 1.73 | 1.61 | 1.61 | -0.08 | -4.73% | 10,400 |
| Jan 23, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 0.05 | 3.05% | 9,458 |
| Jan 22, 2025 | 1.69 | 1.74 | 1.63 | 1.64 | -0.06 | -3.53% | 9,100 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.69 | 1.70 | -0.10 | -5.56% | 27,700 |
| Jan 17, 2025 | 1.67 | 1.89 | 1.67 | 1.80 | 0.10 | 5.88% | 16,800 |
| Jan 16, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 0.07 | 4.29% | 2,704 |
| Jan 15, 2025 | 1.62 | 1.71 | 1.60 | 1.63 | -0.15 | -8.43% | 10,776 |
| Jan 14, 2025 | 1.64 | 1.78 | 1.58 | 1.78 | 0.11 | 6.59% | 7,600 |
| Jan 13, 2025 | 1.66 | 1.75 | 1.58 | 1.67 | -0.11 | -6.18% | 4,037 |
| Jan 10, 2025 | 1.88 | 1.94 | 1.78 | 1.78 | -0.03 | -1.66% | 10,400 |
| Jan 8, 2025 | 1.94 | 1.94 | 1.81 | 1.81 | -0.14 | -7.18% | 6,423 |
| Jan 7, 2025 | 1.94 | 1.95 | 1.83 | 1.95 | -0.01 | -0.51% | 6,609 |
| Jan 6, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 0.06 | 3.16% | 2,484 |
| Jan 3, 2025 | 1.81 | 1.97 | 1.81 | 1.90 | 0.03 | 1.60% | 10,345 |
| Jan 2, 2025 | 1.95 | 1.95 | 1.81 | 1.87 | -0.07 | -3.61% | 6,931 |
| Dec 31, 2024 | 1.93 | 1.99 | 1.90 | 1.94 | -0.05 | -2.51% | 8,480 |
| Dec 30, 2024 | 1.93 | 2.00 | 1.81 | 1.99 | 0.05 | 2.58% | 34,035 |
| Dec 27, 2024 | 1.90 | 1.94 | 1.90 | 1.94 | -0.06 | -3.00% | 434 |
| Dec 26, 2024 | 1.98 | 2.06 | 1.97 | 2.00 | 0.02 | 1.01% | 26,134 |
| Dec 24, 2024 | 1.99 | 2.11 | 1.91 | 1.98 | -0.17 | -7.91% | 12,100 |
| Dec 23, 2024 | 2.06 | 2.15 | 1.99 | 2.15 | 0.04 | 1.90% | 14,200 |
| Dec 20, 2024 | 1.45 | 2.23 | 1.38 | 2.11 | 0.50 | 31.06% | 112,900 |
| Dec 19, 2024 | 1.96 | 1.97 | 1.50 | 1.61 | -0.36 | -18.27% | 35,600 |
| Dec 18, 2024 | 2.17 | 2.18 | 1.95 | 1.97 | -0.13 | -6.19% | 7,916 |
| Dec 17, 2024 | 2.30 | 2.30 | 2.07 | 2.10 | -0.25 | -10.64% | 23,714 |
| Dec 16, 2024 | 2.28 | 2.45 | 2.28 | 2.35 | 0.09 | 3.98% | 7,000 |