Patriot National Bancorp, Inc. (PNBK) Charts

$1.23

$0.06 (5.13%)
Last update: 04:00 PM EST
Day's range
$1.2
Day's range
$1.44

5 DAY PERFORMANCE

-15.17%

1 MONTH PERFORMANCE

-58.02%

3 MONTH PERFORMANCE

+14.95%

6 MONTH PERFORMANCE

-42.25%

YEAR-TO-DATE PERFORMANCE

-36.60%

1 YEAR PERFORMANCE

-31.67%

Patriot National Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $1.25 $1.23 (-1.6%) $1.44 $1.20 2.38 M $16.35 M
06/03/2025 $1.41 $1.17 (-17.02%) $1.44 $1.13 2.42 M $15.55 M
06/02/2025 $1.45 $1.43 (-1.38%) $1.49 $1.40 992.10 K $19.00 M
05/30/2025 $1.64 $1.45 (-11.59%) $1.65 $1.43 1.28 M $19.27 M
05/29/2025 $1.71 $1.65 (-3.51%) $1.71 $1.63 1.30 M $21.93 M
05/28/2025 $3.36 $1.68 (-50%) $3.42 $1.66 3.91 M $22.33 M
05/27/2025 $5.32 $3.43 (-35.53%) $5.40 $3.39 1.05 M $45.58 M
05/23/2025 $5.94 $5.40 (-9.09%) $5.99 $5.25 392.40 K $71.76 M
05/22/2025 $5.67 $5.93 (4.59%) $6.03 $5.50 163.51 K $78.81 M
05/21/2025 $5.75 $5.75 (0%) $6.17 $5.51 133.84 K $76.42 M
05/20/2025 $5.88 $5.95 (1.19%) $6.20 $5.70 306.95 K $79.07 M
05/19/2025 $5.41 $5.81 (7.39%) $6.17 $5.17 284.50 K $77.21 M
05/16/2025 $5.17 $5.72 (10.64%) $6.19 $5.16 171.34 K $76.02 M
05/15/2025 $4.86 $5.45 (12.14%) $6.00 $4.06 466.63 K $72.43 M
05/14/2025 $6.80 $6.44 (-5.29%) $7.00 $6.20 508.22 K $85.59 M
05/13/2025 $5.39 $6.71 (24.49%) $7.47 $5.39 486.13 K $89.17 M
05/12/2025 $4.25 $5.39 (26.82%) $5.95 $4.09 663.50 K $71.63 M
05/09/2025 $4.30 $4.17 (-3.02%) $4.54 $4.09 153.60 K $55.42 M
05/08/2025 $3.55 $4.29 (20.85%) $4.32 $3.50 180.65 K $57.01 M
05/07/2025 $3.06 $3.60 (17.65%) $3.70 $3.06 105.95 K $47.84 M
05/06/2025 $2.94 $3.33 (13.27%) $3.40 $2.94 78.63 K $44.25 M
05/05/2025 $4.32 $2.93 (-32.18%) $4.33 $2.90 300.10 K $38.94 M
05/02/2025 $4.12 $4.32 (4.85%) $4.35 $4.01 121.74 K $57.41 M
05/01/2025 $4.14 $4.20 (1.45%) $4.40 $4.00 100.94 K $55.82 M
04/30/2025 $3.81 $4.12 (8.14%) $4.20 $3.77 144.57 K $54.75 M
04/29/2025 $3.86 $3.93 (1.81%) $3.96 $3.70 110.56 K $52.23 M
04/28/2025 $3.87 $3.92 (1.29%) $4.24 $3.60 108.51 K $52.10 M
04/25/2025 $3.49 $3.63 (4.01%) $3.72 $3.34 121.92 K $48.24 M
04/24/2025 $3.20 $3.62 (13.12%) $3.68 $3.09 116.50 K $48.11 M
04/23/2025 $3.01 $3.45 (14.62%) $3.72 $2.84 272.06 K $45.85 M
04/22/2025 $3.91 $3.12 (-20.2%) $4.10 $3.00 361.41 K $41.46 M
04/21/2025 $2.65 $4.03 (52.08%) $4.33 $2.55 969.30 K $53.56 M
04/17/2025 $1.91 $3.28 (71.73%) $3.66 $1.77 1.57 M $43.59 M
04/16/2025 $1.62 $1.89 (16.67%) $1.95 $1.52 148.20 K $25.12 M
04/15/2025 $1.40 $1.56 (11.43%) $1.60 $1.40 120.20 K $20.73 M
04/14/2025 $1.47 $1.44 (-2.04%) $1.47 $1.36 25.49 K $19.14 M
04/11/2025 $1.36 $1.44 (5.88%) $1.44 $1.26 98.22 K $19.14 M
04/10/2025 $1.36 $1.35 (-0.74%) $1.38 $1.32 6.90 K $17.94 M
04/09/2025 $1.20 $1.40 (16.67%) $1.40 $1.18 50.41 K $18.61 M
04/08/2025 $1.45 $1.37 (-5.52%) $1.45 $1.32 23.55 K $18.21 M
04/07/2025 $1.25 $1.35 (8%) $1.36 $1.25 46.50 K $17.94 M
04/04/2025 $1.25 $1.37 (9.6%) $1.49 $1.23 65.20 K $18.21 M
04/03/2025 $1.28 $1.26 (-1.56%) $1.35 $1.21 24.03 K $16.74 M
04/02/2025 $1.27 $1.33 (4.72%) $1.38 $1.21 73.30 K $17.68 M
04/01/2025 $1.15 $1.21 (5.22%) $1.28 $1.13 55.15 K $16.08 M
03/31/2025 $1.21 $1.16 (-4.13%) $1.30 $1.11 67.40 K $15.42 M
03/28/2025 $1.29 $1.24 (-3.88%) $1.33 $1.22 38.34 K $16.48 M
03/27/2025 $1.46 $1.33 (-8.9%) $1.49 $1.31 102.00 K $17.68 M
03/26/2025 $1.32 $1.52 (15.15%) $1.54 $1.30 288.73 K $20.20 M
03/25/2025 $1.23 $1.36 (10.57%) $1.40 $1.21 200.21 K $18.07 M
03/24/2025 $1.31 $1.33 (1.53%) $1.45 $1.24 681.22 K $17.68 M
03/21/2025 $1.51 $1.40 (-7.28%) $1.58 $1.13 19.65 M $18.61 M
03/20/2025 $1.03 $1.06 (2.91%) $1.09 $1.02 2.87 M $14.09 M
03/19/2025 $1.00 $1.05 (5%) $1.05 $1.00 10.76 K $13.95 M
03/18/2025 $1.01 $1.00 (-0.99%) $1.02 $1.00 22.15 K $13.29 M
03/17/2025 $1.04 $1.01 (-2.88%) $1.05 $1.00 23.70 K $13.42 M
03/14/2025 $1.04 $1.05 (0.96%) $1.07 $1.04 13.10 K $13.95 M
03/13/2025 $1.04 $1.07 (2.88%) $1.07 $1.01 15.72 K $14.22 M
03/12/2025 $1.03 $1.05 (1.94%) $1.07 $1.03 26.68 K $13.95 M
03/11/2025 $1.04 $1.06 (1.92%) $1.06 $1.01 18.33 K $14.09 M
03/10/2025 $1.15 $1.05 (-8.7%) $1.15 $1.01 41.85 K $13.95 M
03/07/2025 $1.10 $1.17 (6.36%) $1.18 $1.09 45.40 K $15.55 M
03/06/2025 $1.07 $1.10 (2.8%) $1.12 $1.07 35.70 K $14.62 M
03/05/2025 $1.06 $1.07 (0.94%) $1.13 $1.03 115.03 K $14.22 M