Patriot National Bancorp Inc. (PNBK)
NASDAQ:PNBK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1.31
1.34
1.31
1.32
1.32
-1.49%
180,008
0.58
Apr 08, 2026
1.32
1.35
1.32
1.34
1.34
+2.29%
447,332
1.47
Apr 07, 2026
1.28
1.34
1.28
1.31
1.31
+1.55%
350,946
1.16
Apr 06, 2026
1.29
1.34
1.28
1.29
1.29
-0.77%
171,109
0.57
Apr 03, 2026
1.23
1.30
1.17
1.30
1.30
0.00%
0
0.00
Apr 02, 2026
1.23
1.30
1.17
1.30
1.30
+3.17%
270,111
0.88
Apr 01, 2026
1.30
1.33
1.20
1.26
1.26
-2.33%
340,859
1.13
Mar 31, 2026
1.27
1.32
1.27
1.29
1.29
+1.57%
169,963
0.57
Mar 30, 2026
1.28
1.28
1.24
1.27
1.27
0.00%
236,357
0.79
Mar 27, 2026
1.28
1.30
1.26
1.27
1.27
-1.55%
194,383
0.65
Mar 26, 2026
1.35
1.39
1.29
1.29
1.29
-5.84%
230,800
0.78
Mar 25, 2026
1.44
1.44
1.36
1.37
1.37
-4.86%
325,747
1.11
Mar 24, 2026
1.43
1.46
1.40
1.44
1.44
-0.69%
1,618,864
6.04
Mar 23, 2026
1.42
1.48
1.38
1.45
1.45
+2.11%
1,344,336
5.40
Mar 20, 2026
1.40
1.50
1.34
1.42
1.42
+0.71%
2,348,215
10.95
Mar 19, 2026
1.28
1.41
1.28
1.41
1.41
+6.82%
1,187,973
5.89
Mar 18, 2026
1.30
1.36
1.28
1.32
1.32
-0.75%
1,033,175
4.46
Mar 17, 2026
1.28
1.41
1.27
1.33
1.33
+3.91%
477,285
2.06
Mar 16, 2026
1.29
1.37
1.28
1.28
1.28
-0.78%
408,429
1.76
Mar 13, 2026
1.35
1.36
1.28
1.29
1.29
-2.27%
261,072
1.13
Mar 12, 2026
1.30
1.38
1.30
1.32
1.32
-0.75%
392,338
1.71
Mar 11, 2026
1.34
1.35
1.32
1.33
1.33
-0.75%
336,743
1.43
Mar 10, 2026
1.31
1.40
1.31
1.34
1.34
0.00%
302,598
1.26
Mar 09, 2026
1.26
1.39
1.25
1.34
1.34
+8.06%
315,570
1.30
Mar 06, 2026
1.25
1.29
1.23
1.24
1.24
-2.36%
212,351
0.87
Mar 05, 2026
1.32
1.34
1.26
1.27
1.27
-5.22%
198,986
0.81
Mar 04, 2026
1.33
1.38
1.32
1.34
1.34
+1.52%
216,877
0.89
Mar 03, 2026
1.30
1.35
1.30
1.32
1.32
-0.75%
201,214
0.83
Mar 02, 2026
1.26
1.35
1.26
1.33
1.33
+6.40%
182,760
0.75
Feb 27, 2026
1.28
1.31
1.25
1.25
1.25
-3.85%
177,352
0.74
Feb 26, 2026
1.33
1.34
1.28
1.30
1.30
-2.99%
274,144
1.15
Feb 25, 2026
1.32
1.35
1.30
1.34
1.34
+2.29%
122,269
0.51
Feb 24, 2026
1.30
1.33
1.29
1.31
1.31
+0.77%
115,290
0.49
Feb 23, 2026
1.27
1.37
1.27
1.30
1.30
+3.17%
173,372
0.72
Feb 20, 2026
1.36
1.39
1.25
1.26
1.26
-7.69%
311,029
1.29
Feb 19, 2026
1.38
1.42
1.35
1.37
1.37
-1.09%
155,441
0.64
Feb 18, 2026
1.38
1.42
1.37
1.38
1.38
-1.43%
69,375
0.29
Feb 17, 2026
1.40
1.44
1.37
1.40
1.40
+2.19%
124,898
0.51
Feb 16, 2026
1.40
1.43
1.33
1.37
1.37
0.00%
0
0.00
Feb 13, 2026
1.40
1.43
1.33
1.37
1.37
-3.52%
315,119
1.28
Feb 12, 2026
1.50
1.50
1.41
1.42
1.42
-3.40%
80,819
0.33
Feb 11, 2026
1.45
1.50
1.45
1.47
1.47
+2.08%
117,213
0.47
Feb 10, 2026
1.42
1.46
1.42
1.43
1.43
-0.69%
72,557
0.29
Feb 09, 2026
1.50
1.50
1.44
1.44
1.44
-4.00%
114,379
0.45
Feb 06, 2026
1.42
1.51
1.40
1.50
1.50
+7.14%
366,435
1.46
Feb 05, 2026
1.60
1.60
1.39
1.40
1.40
-12.50%
357,628
1.43
Feb 04, 2026
1.63
1.65
1.55
1.60
1.60
-1.23%
174,132
0.70
Feb 03, 2026
1.58
1.64
1.51
1.62
1.62
+1.25%
187,635
0.74
Feb 02, 2026
1.55
1.63
1.54
1.60
1.60
+3.90%
223,949
0.89
Jan 30, 2026
1.53
1.57
1.51
1.54
1.54
-0.65%
268,758
1.06
Rows: