Patriot National Bancorp ... (PNBK)
NASDAQ: PNBK
· Real-Time Price · USD
1.33
0.01 (0.76%)
At close: Oct 03, 2025, 3:59 PM
1.34
0.75%
After-hours: Oct 03, 2025, 06:43 PM EDT
PNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 147,811 |
| Oct 2, 2025 | 1.30 | 1.33 | 1.25 | 1.32 | 1.32 | 1.54% | 142,600 |
| Oct 1, 2025 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 0.00% | 114,600 |
| Sep 30, 2025 | 1.28 | 1.33 | 1.20 | 1.30 | 1.30 | 0.00% | 235,400 |
| Sep 29, 2025 | 1.34 | 1.39 | 1.28 | 1.30 | 1.30 | -2.99% | 144,227 |
| Sep 26, 2025 | 1.35 | 1.43 | 1.29 | 1.34 | 1.34 | 1.52% | 195,100 |
| Sep 25, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 130,695 |
| Sep 24, 2025 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -0.72% | 107,028 |
| Sep 23, 2025 | 1.33 | 1.43 | 1.33 | 1.38 | 1.38 | 2.99% | 208,128 |
| Sep 22, 2025 | 1.39 | 1.41 | 1.30 | 1.34 | 1.34 | -6.29% | 330,500 |
| Sep 19, 2025 | 1.46 | 1.49 | 1.39 | 1.43 | 1.43 | -2.05% | 1,519,285 |
| Sep 18, 2025 | 1.48 | 1.53 | 1.37 | 1.46 | 1.46 | -0.68% | 252,408 |
| Sep 17, 2025 | 1.44 | 1.52 | 1.42 | 1.47 | 1.47 | 2.08% | 232,449 |
| Sep 16, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 126,700 |
| Sep 15, 2025 | 1.43 | 1.49 | 1.41 | 1.43 | 1.43 | 0.00% | 117,751 |
| Sep 12, 2025 | 1.50 | 1.51 | 1.42 | 1.43 | 1.43 | -4.03% | 116,900 |
| Sep 11, 2025 | 1.44 | 1.50 | 1.42 | 1.49 | 1.49 | 3.47% | 347,836 |
| Sep 10, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 4.35% | 176,221 |
| Sep 9, 2025 | 1.38 | 1.46 | 1.33 | 1.38 | 1.38 | -0.72% | 159,924 |
| Sep 8, 2025 | 1.46 | 1.48 | 1.34 | 1.39 | 1.39 | -3.47% | 350,600 |
Page 1 of 135