Patriot National Bancorp ... (PNBK)
NASDAQ: PNBK
· Real-Time Price · USD
1.72
0.15 (9.55%)
At close: Aug 22, 2025, 3:59 PM
1.69
-1.74%
After-hours: Aug 22, 2025, 07:19 PM EDT
PNBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.56 | 1.72 | 1.54 | 1.72 | 1.72 | 9.55% | 579,942 |
| 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 |
| 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 |