Patriot National Bancorp ... (PNBK)
NASDAQ: PNBK
· Real-Time Price · USD
1.56
0.03 (1.96%)
At close: Aug 15, 2025, 2:36 PM
PNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | 1.53 | -6.13% | 354,300 |
| 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 |
| Aug 7, 2025 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -5.43% | 336,700 |
| Aug 6, 2025 | 1.82 | 1.91 | 1.78 | 1.84 | 1.84 | 0.55% | 673,500 |
| Aug 5, 2025 | 1.76 | 1.92 | 1.69 | 1.83 | 1.83 | 3.98% | 611,011 |
| Aug 4, 2025 | 1.55 | 1.79 | 1.55 | 1.76 | 1.76 | 15.03% | 516,612 |
| Aug 1, 2025 | 1.52 | 1.62 | 1.51 | 1.53 | 1.53 | -1.92% | 219,500 |
| Jul 31, 2025 | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -1.89% | 187,900 |
| Jul 30, 2025 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 3.92% | 326,967 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 186,619 |
| Jul 28, 2025 | 1.54 | 1.60 | 1.48 | 1.58 | 1.58 | 6.76% | 269,664 |
| Jul 25, 2025 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -3.90% | 421,600 |
| Jul 24, 2025 | 1.60 | 1.62 | 1.52 | 1.54 | 1.54 | -4.94% | 560,745 |
| Jul 23, 2025 | 1.42 | 1.67 | 1.39 | 1.62 | 1.62 | 16.55% | 500,500 |
| Jul 22, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -2.11% | 264,701 |
| Jul 21, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 190,000 |
| Jul 18, 2025 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | -2.04% | 383,300 |