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 |
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.
