Patriot National Bancorp Inc. (PNBK)
NASDAQ:PNBK
Want to see PNBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
1.12
1.15
1.06
1.15
1.15
+2.68%
421,801
1.14
May 29, 2026
1.09
1.13
1.02
1.12
1.12
+3.70%
340,388
0.92
May 28, 2026
1.03
1.09
1.01
1.08
1.08
+5.37%
501,048
1.38
May 27, 2026
1.02
1.04
0.86
1.03
1.03
+0.49%
1,165,680
3.34
May 26, 2026
1.10
1.12
1.01
1.02
1.02
-4.67%
372,862
1.08
May 22, 2026
1.10
1.11
1.07
1.07
1.07
-1.83%
124,002
0.36
May 21, 2026
1.11
1.12
1.08
1.09
1.09
-3.54%
170,514
0.49
May 20, 2026
1.12
1.18
1.12
1.13
1.13
0.00%
415,998
1.21
May 19, 2026
1.11
1.15
1.11
1.13
1.13
+0.89%
140,940
0.41
May 18, 2026
1.11
1.12
1.08
1.12
1.12
+4.67%
141,469
0.41
May 15, 2026
1.10
1.14
1.06
1.07
1.07
-4.46%
204,380
0.60
May 14, 2026
1.07
1.13
1.07
1.12
1.12
+5.66%
110,209
0.32
May 13, 2026
1.07
1.09
1.05
1.06
1.06
-2.75%
300,636
0.89
May 12, 2026
1.10
1.12
1.07
1.09
1.09
-0.91%
141,300
0.42
May 11, 2026
1.13
1.16
1.09
1.10
1.10
0.00%
169,529
0.50
May 08, 2026
1.19
1.23
1.10
1.10
1.10
-7.56%
388,499
1.17
May 07, 2026
1.06
1.26
1.05
1.19
1.19
+13.33%
458,935
1.40
May 06, 2026
1.14
1.14
1.05
1.05
1.05
-3.67%
391,103
1.20
May 05, 2026
1.13
1.14
1.07
1.09
1.09
-0.91%
395,179
1.21
May 04, 2026
1.18
1.24
1.10
1.10
1.10
-6.78%
508,081
1.58
May 01, 2026
1.23
1.25
1.17
1.18
1.18
-3.67%
373,966
1.18
Apr 30, 2026
1.22
1.26
1.21
1.23
1.23
-0.41%
216,960
0.68
Apr 29, 2026
1.29
1.30
1.18
1.23
1.23
-5.38%
269,283
0.85
Apr 28, 2026
1.33
1.33
1.29
1.30
1.30
-0.76%
82,345
0.26
Apr 27, 2026
1.30
1.33
1.30
1.31
1.31
0.00%
167,031
0.53
Apr 24, 2026
1.30
1.34
1.28
1.31
1.31
+0.77%
96,159
0.30
Apr 23, 2026
1.33
1.36
1.30
1.30
1.30
-1.52%
136,260
0.43
Apr 22, 2026
1.33
1.36
1.31
1.32
1.32
-1.49%
124,501
0.39
Apr 21, 2026
1.36
1.38
1.33
1.34
1.34
-2.90%
139,886
0.44
Apr 20, 2026
1.35
1.41
1.35
1.38
1.38
+1.47%
505,243
1.63
Apr 17, 2026
1.36
1.36
1.33
1.36
1.36
+1.49%
263,323
0.85
Apr 16, 2026
1.33
1.35
1.31
1.34
1.34
+0.75%
163,044
0.53
Apr 15, 2026
1.32
1.34
1.31
1.33
1.33
0.00%
161,063
0.52
Apr 14, 2026
1.33
1.34
1.30
1.33
1.33
-0.75%
134,410
0.44
Apr 13, 2026
1.34
1.35
1.31
1.34
1.34
+0.75%
172,658
0.56
Apr 10, 2026
1.30
1.34
1.30
1.33
1.33
+0.76%
129,068
0.42
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
Rows: