Education
About Us
Working with TipRanks
Follow Us
Patriot National Bancorp Inc. (PNBK)
NASDAQ:PNBK
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
1.53
1.57
1.51
1.54
1.54
-0.65%
268,758
1.06
Jan 29, 2026
1.54
1.58
1.51
1.55
1.55
+1.31%
161,233
0.63
Jan 28, 2026
1.58
1.59
1.52
1.53
1.53
-2.55%
59,224
0.23
Jan 27, 2026
1.51
1.58
1.51
1.57
1.57
+2.61%
68,710
0.26
Jan 26, 2026
1.57
1.58
1.52
1.53
1.53
-3.77%
69,834
0.26
Jan 23, 2026
1.60
1.64
1.56
1.59
1.59
-0.63%
106,319
0.39
Jan 22, 2026
1.65
1.65
1.56
1.60
1.60
-3.03%
120,542
0.43
Jan 21, 2026
1.52
1.66
1.52
1.65
1.65
+9.27%
179,516
0.64
Jan 20, 2026
1.50
1.56
1.50
1.51
1.51
-5.03%
256,272
0.91
Jan 19, 2026
1.61
1.66
1.57
1.59
1.59
0.00%
0
0.00
Jan 16, 2026
1.61
1.66
1.57
1.59
1.59
-1.85%
231,604
0.79
Jan 15, 2026
1.50
1.64
1.50
1.62
1.62
+6.58%
106,153
0.36
Jan 14, 2026
1.58
1.58
1.51
1.52
1.52
-2.56%
195,733
0.66
Jan 13, 2026
1.64
1.65
1.56
1.56
1.56
-4.88%
138,894
0.47
Jan 12, 2026
1.60
1.65
1.56
1.64
1.64
-1.20%
224,260
0.76
Jan 09, 2026
1.75
1.75
1.63
1.66
1.66
0.00%
111,596
0.38
Jan 08, 2026
1.55
1.69
1.55
1.66
1.66
+6.41%
242,651
0.83
Jan 07, 2026
1.63
1.66
1.55
1.56
1.56
-4.29%
153,930
0.52
Jan 06, 2026
1.61
1.65
1.55
1.63
1.63
+1.24%
248,210
0.84
Jan 05, 2026
1.70
1.75
1.61
1.61
1.61
-3.59%
284,985
0.96
Jan 02, 2026
1.81
1.83
1.66
1.67
1.67
-8.24%
119,775
0.40
Jan 01, 2026
1.81
1.85
1.75
1.82
1.82
0.00%
0
0.00
Dec 31, 2025
1.81
1.85
1.75
1.82
1.82
0.00%
165,896
0.56
Dec 30, 2025
1.86
1.88
1.76
1.82
1.82
-1.62%
124,162
0.42
Dec 29, 2025
1.75
1.86
1.74
1.85
1.85
+4.52%
132,113
0.44
Dec 26, 2025
1.64
1.79
1.59
1.77
1.77
+5.99%
165,554
0.55
Dec 25, 2025
1.84
1.84
1.66
1.67
1.67
0.00%
0
0.00
Dec 24, 2025
1.84
1.84
1.66
1.67
1.67
-8.74%
138,396
0.46
Dec 23, 2025
1.81
1.91
1.78
1.83
1.83
0.00%
175,365
0.58
Dec 22, 2025
1.86
1.93
1.81
1.83
1.83
-4.69%
380,958
1.28
Dec 19, 2025
1.83
2.00
1.78
1.92
1.92
+4.35%
2,915,117
11.48
Dec 18, 2025
1.72
1.87
1.72
1.84
1.84
+6.98%
498,137
1.98
Dec 17, 2025
1.72
1.85
1.67
1.72
1.72
0.00%
412,007
1.53
Dec 16, 2025
1.64
1.74
1.57
1.72
1.72
+3.61%
194,195
0.72
Dec 15, 2025
1.74
1.76
1.61
1.66
1.66
-4.60%
290,673
1.08
Dec 12, 2025
1.67
1.80
1.58
1.74
1.74
+5.45%
736,001
2.84
Dec 11, 2025
1.57
1.70
1.52
1.65
1.65
+5.10%
532,909
2.11
Dec 10, 2025
1.44
1.61
1.44
1.57
1.57
+9.03%
483,047
1.96
Dec 09, 2025
1.37
1.50
1.34
1.44
1.44
+5.11%
400,001
1.63
Dec 08, 2025
1.36
1.40
1.34
1.37
1.37
+0.74%
230,528
0.94
Dec 05, 2025
1.34
1.39
1.32
1.36
1.36
+0.74%
111,015
0.45
Dec 04, 2025
1.33
1.38
1.31
1.35
1.35
+0.75%
153,756
0.62
Dec 03, 2025
1.33
1.36
1.28
1.34
1.34
+0.75%
156,434
0.63
Dec 02, 2025
1.32
1.35
1.30
1.33
1.33
+2.31%
72,078
0.29
Dec 01, 2025
1.41
1.41
1.26
1.30
1.30
-9.09%
161,378
0.64
Nov 28, 2025
1.36
1.44
1.35
1.43
1.43
+3.62%
123,825
0.49
Nov 27, 2025
1.34
1.40
1.30
1.38
1.38
0.00%
0
0.00
Nov 26, 2025
1.34
1.40
1.30
1.38
1.38
0.00%
359,097
1.42
Nov 25, 2025
1.29
1.41
1.25
1.38
1.38
+6.98%
333,532
1.30
Nov 24, 2025
1.27
1.31
1.23
1.29
1.29
+4.03%
239,338
0.93
Rows: