Patriot National Bancorp ... (PNBK)
NASDAQ: PNBK
· Real-Time Price · USD
1.44
-0.03 (-2.04%)
At close: Sep 05, 2025, 3:59 PM
1.44
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
PNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.45 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 212,233 |
| Sep 4, 2025 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.00% | 201,800 |
| Sep 3, 2025 | 1.48 | 1.55 | 1.43 | 1.47 | 1.47 | -2.65% | 249,630 |
| Sep 2, 2025 | 1.48 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 210,700 |
| Aug 29, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | -3.85% | 189,900 |
| Aug 28, 2025 | 1.55 | 1.63 | 1.50 | 1.56 | 1.56 | 3.31% | 99,900 |
| Aug 27, 2025 | 1.56 | 1.63 | 1.49 | 1.51 | 1.51 | -5.03% | 502,916 |
| Aug 26, 2025 | 1.62 | 1.64 | 1.54 | 1.59 | 1.59 | 0.00% | 279,212 |
| Aug 25, 2025 | 1.66 | 1.74 | 1.54 | 1.59 | 1.59 | -7.56% | 404,277 |
| Aug 22, 2025 | 1.56 | 1.72 | 1.54 | 1.72 | 1.72 | 9.55% | 580,300 |
| Aug 21, 2025 | 1.56 | 1.58 | 1.50 | 1.57 | 1.57 | -0.63% | 184,371 |
| Aug 20, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -0.63% | 194,718 |
| Aug 19, 2025 | 1.58 | 1.63 | 1.51 | 1.59 | 1.59 | 1.27% | 223,900 |
| Aug 18, 2025 | 1.57 | 1.67 | 1.54 | 1.57 | 1.57 | -0.63% | 375,232 |
| Aug 15, 2025 | 1.57 | 1.63 | 1.51 | 1.58 | 1.58 | 3.27% | 425,828 |
| Aug 14, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | 1.53 | -6.13% | 354,500 |
| Aug 13, 2025 | 1.67 | 1.76 | 1.59 | 1.63 | 1.63 | -1.81% | 330,200 |
| Aug 12, 2025 | 1.77 | 1.78 | 1.65 | 1.66 | 1.66 | -2.35% | 297,031 |
| Aug 11, 2025 | 1.77 | 1.85 | 1.63 | 1.70 | 1.70 | -2.86% | 256,300 |
| Aug 8, 2025 | 1.75 | 1.79 | 1.63 | 1.75 | 1.75 | 0.57% | 297,708 |