Patriot National Bancorp ... (PNBK)
1.63
-0.08 (-4.68%)
At close: Jan 15, 2025, 3:22 PM
PNBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.64 | 1.78 | 1.58 | 1.78 | 0.11 | 6.59% | 7,551 |
| 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 |
| Dec 13, 2024 | 2.32 | 2.43 | 2.26 | 2.26 | -0.13 | -5.44% | 7,717 |
| Dec 12, 2024 | 2.74 | 2.77 | 2.39 | 2.39 | -0.23 | -8.78% | 23,500 |
| Dec 11, 2024 | 2.72 | 2.86 | 2.45 | 2.62 | -0.06 | -2.24% | 62,429 |
| Dec 10, 2024 | 2.29 | 3.11 | 2.09 | 2.68 | 0.47 | 21.27% | 260,900 |
| Dec 9, 2024 | 2.30 | 2.30 | 2.13 | 2.21 | 0.06 | 2.79% | 19,400 |
| Dec 6, 2024 | 2.11 | 2.15 | 2.11 | 2.15 | 0.02 | 0.94% | 3,700 |
| Dec 5, 2024 | 2.18 | 2.32 | 2.11 | 2.13 | -0.07 | -3.18% | 4,302 |
| Dec 4, 2024 | 2.46 | 2.55 | 2.17 | 2.20 | -0.40 | -15.38% | 19,250 |
| Dec 3, 2024 | 2.75 | 2.75 | 2.41 | 2.60 | -0.13 | -4.76% | 7,239 |
| Dec 2, 2024 | 2.21 | 2.89 | 2.07 | 2.73 | 0.48 | 21.33% | 96,421 |
| Nov 29, 2024 | 1.81 | 2.30 | 1.81 | 2.25 | 0.45 | 25.00% | 170,300 |
| Nov 27, 2024 | 1.93 | 1.93 | 1.77 | 1.80 | -0.02 | -1.10% | 8,129 |
| Nov 26, 2024 | 1.82 | 1.97 | 1.78 | 1.82 | -0.04 | -2.15% | 12,102 |
| Nov 25, 2024 | 2.00 | 2.06 | 1.86 | 1.86 | -0.03 | -1.59% | 3,943 |
| Nov 22, 2024 | 1.90 | 1.92 | 1.84 | 1.89 | -0.03 | -1.56% | 2,400 |
| Nov 21, 2024 | 1.77 | 1.99 | 1.77 | 1.92 | 0.13 | 7.26% | 8,153 |
| Nov 20, 2024 | 1.94 | 2.08 | 1.77 | 1.79 | -0.16 | -8.21% | 36,211 |
| Nov 19, 2024 | 1.92 | 2.03 | 1.78 | 1.95 | 0.09 | 4.84% | 55,700 |
| Nov 18, 2024 | 1.91 | 1.91 | 1.85 | 1.86 | 0.05 | 2.76% | 2,276 |
| Nov 15, 2024 | 1.92 | 1.96 | 1.81 | 1.81 | -0.05 | -2.69% | 8,300 |
| Nov 14, 2024 | 1.84 | 1.88 | 1.84 | 1.86 | 0.02 | 1.09% | 12,002 |
| Nov 13, 2024 | 1.80 | 1.94 | 1.80 | 1.84 | 0.03 | 1.66% | 3,400 |
| Nov 12, 2024 | 1.79 | 1.94 | 1.72 | 1.81 | -0.04 | -2.16% | 3,320 |
| Nov 11, 2024 | 2.00 | 2.05 | 1.82 | 1.85 | -0.12 | -6.09% | 24,300 |
| Nov 8, 2024 | 1.84 | 1.97 | 1.80 | 1.97 | 0.18 | 10.06% | 19,400 |
| Nov 7, 2024 | 1.77 | 1.81 | 1.72 | 1.79 | 0.06 | 3.47% | 6,700 |
| Nov 6, 2024 | 1.68 | 1.80 | 1.60 | 1.73 | 0.05 | 2.98% | 27,010 |
| Nov 5, 2024 | 1.59 | 1.69 | 1.59 | 1.68 | 0.04 | 2.44% | 5,717 |
| Nov 4, 2024 | 1.55 | 1.65 | 1.55 | 1.64 | 0.06 | 3.80% | 10,457 |
| Nov 1, 2024 | 1.51 | 1.62 | 1.51 | 1.58 | 0.02 | 1.28% | 9,600 |
| Oct 31, 2024 | 1.60 | 1.60 | 1.51 | 1.56 | -0.03 | -1.89% | 7,700 |