5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
+13.11%
6 MONTH PERFORMANCE
-13.21%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
+8.66%
Patriot National Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.37 | 69.40 K | $107.81 M |
| 02/17/2026 | $1.40 | $1.40 (0%) | $1.44 | $1.37 | 124.90 K | $109.37 M |
| 02/13/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.33 | 315.12 K | $107.03 M |
| 02/12/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.41 | 80.82 K | $110.93 M |
| 02/11/2026 | $1.45 | $1.47 (1.38%) | $1.50 | $1.45 | 117.21 K | $114.84 M |
| 02/10/2026 | $1.42 | $1.43 (0.7%) | $1.46 | $1.42 | 72.60 K | $111.72 M |
| 02/09/2026 | $1.50 | $1.44 (-4%) | $1.50 | $1.44 | 114.40 K | $112.50 M |
| 02/06/2026 | $1.42 | $1.50 (5.63%) | $1.51 | $1.40 | 366.44 K | $117.18 M |
| 02/05/2026 | $1.60 | $1.40 (-12.5%) | $1.60 | $1.39 | 357.63 K | $109.37 M |
| 02/04/2026 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.55 | 174.13 K | $125.00 M |
| 02/03/2026 | $1.58 | $1.62 (2.53%) | $1.64 | $1.51 | 187.64 K | $126.56 M |
| 02/02/2026 | $1.55 | $1.60 (3.23%) | $1.63 | $1.54 | 223.95 K | $125.00 M |
| 01/30/2026 | $1.53 | $1.54 (0.65%) | $1.57 | $1.51 | 268.80 K | $120.31 M |
| 01/29/2026 | $1.54 | $1.55 (0.65%) | $1.58 | $1.51 | 161.23 K | $121.09 M |
| 01/28/2026 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.52 | 59.22 K | $119.53 M |
| 01/27/2026 | $1.51 | $1.57 (3.97%) | $1.58 | $1.51 | 68.71 K | $122.65 M |
| 01/26/2026 | $1.57 | $1.53 (-2.55%) | $1.58 | $1.52 | 69.83 K | $119.53 M |
| 01/23/2026 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.56 | 106.32 K | $124.22 M |
| 01/22/2026 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.56 | 120.54 K | $125.00 M |
| 01/21/2026 | $1.52 | $1.65 (8.55%) | $1.66 | $1.52 | 179.52 K | $128.90 M |
| 01/20/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.50 | 256.39 K | $117.97 M |
| 01/16/2026 | $1.61 | $1.59 (-1.24%) | $1.66 | $1.57 | 231.60 K | $124.22 M |
| 01/15/2026 | $1.50 | $1.62 (8%) | $1.64 | $1.50 | 106.15 K | $126.56 M |
| 01/14/2026 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.51 | 195.73 K | $118.75 M |
| 01/13/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.56 | 138.90 K | $121.87 M |
| 01/12/2026 | $1.60 | $1.64 (2.5%) | $1.65 | $1.56 | 224.30 K | $128.12 M |
| 01/09/2026 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.63 | 111.60 K | $129.68 M |
| 01/08/2026 | $1.55 | $1.66 (7.1%) | $1.69 | $1.55 | 242.70 K | $129.68 M |
| 01/07/2026 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.55 | 153.93 K | $121.87 M |
| 01/06/2026 | $1.61 | $1.63 (1.24%) | $1.65 | $1.55 | 248.21 K | $127.34 M |
| 01/05/2026 | $1.70 | $1.61 (-5.29%) | $1.75 | $1.61 | 285.00 K | $125.78 M |
| 01/02/2026 | $1.81 | $1.67 (-7.73%) | $1.83 | $1.66 | 119.78 K | $130.47 M |
| 12/31/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.75 | 165.90 K | $142.18 M |
| 12/30/2025 | $1.86 | $1.82 (-2.15%) | $1.88 | $1.76 | 124.16 K | $142.18 M |
| 12/29/2025 | $1.75 | $1.85 (5.71%) | $1.86 | $1.74 | 132.11 K | $144.53 M |
| 12/26/2025 | $1.64 | $1.77 (7.93%) | $1.79 | $1.59 | 165.60 K | $138.28 M |
| 12/24/2025 | $1.84 | $1.67 (-9.24%) | $1.84 | $1.66 | 138.40 K | $130.47 M |
| 12/23/2025 | $1.81 | $1.83 (1.1%) | $1.91 | $1.78 | 175.37 K | $142.97 M |
| 12/22/2025 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.81 | 381.00 K | $142.97 M |
| 12/19/2025 | $1.83 | $1.92 (4.92%) | $2.00 | $1.78 | 2.92 M | $150.00 M |
| 12/18/2025 | $1.72 | $1.84 (6.98%) | $1.87 | $1.72 | 498.14 K | $143.75 M |
| 12/17/2025 | $1.72 | $1.72 (0%) | $1.85 | $1.67 | 412.01 K | $134.37 M |
| 12/16/2025 | $1.64 | $1.72 (4.88%) | $1.74 | $1.57 | 194.20 K | $134.37 M |
| 12/15/2025 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.61 | 290.70 K | $129.68 M |
| 12/12/2025 | $1.67 | $1.74 (4.19%) | $1.80 | $1.58 | 736.00 K | $135.93 M |
| 12/11/2025 | $1.57 | $1.65 (5.1%) | $1.70 | $1.52 | 532.91 K | $128.90 M |
| 12/10/2025 | $1.44 | $1.57 (9.03%) | $1.61 | $1.44 | 483.05 K | $122.65 M |
| 12/09/2025 | $1.37 | $1.44 (5.11%) | $1.50 | $1.34 | 400.00 K | $112.50 M |
| 12/08/2025 | $1.36 | $1.37 (0.74%) | $1.40 | $1.34 | 230.53 K | $107.03 M |
| 12/05/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.32 | 111.02 K | $106.25 M |
| 12/04/2025 | $1.33 | $1.35 (1.5%) | $1.38 | $1.31 | 153.76 K | $105.47 M |
| 12/03/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 156.43 K | $104.68 M |
| 12/02/2025 | $1.32 | $1.33 (0.76%) | $1.35 | $1.30 | 72.10 K | $103.90 M |
| 12/01/2025 | $1.41 | $1.30 (-7.8%) | $1.41 | $1.26 | 161.38 K | $101.56 M |
| 11/28/2025 | $1.36 | $1.43 (5.15%) | $1.44 | $1.35 | 123.83 K | $111.72 M |
| 11/26/2025 | $1.34 | $1.38 (2.99%) | $1.40 | $1.30 | 359.10 K | $107.81 M |
| 11/25/2025 | $1.29 | $1.38 (6.98%) | $1.41 | $1.25 | 333.53 K | $107.81 M |
| 11/24/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.23 | 239.34 K | $100.78 M |
| 11/21/2025 | $1.17 | $1.24 (5.98%) | $1.25 | $1.17 | 119.80 K | $96.87 M |
| 11/20/2025 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.17 | 134.64 K | $92.19 M |
| 11/19/2025 | $1.17 | $1.22 (4.27%) | $1.25 | $1.13 | 266.11 K | $95.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
