-
5 DAY PERFORMANCE
+3.76% -
1 MONTH PERFORMANCE
+10.29% -
3 MONTH PERFORMANCE
+3.21% -
6 MONTH PERFORMANCE
-48.53% -
YEAR-TO-DATE PERFORMANCE
-49.61% -
1 YEAR PERFORMANCE
-73.92%
Patriot National Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.90 | $1.93 (1.58%) | $1.93 | $1.89 | 4,394 | $7.67 M |
| 09/26/2024 | $1.72 | $1.76 (2.33%) | $1.89 | $1.67 | 106,600 | $7.00 M |
| 09/25/2024 | $1.87 | $1.86 (-0.53%) | $1.99 | $1.84 | 15,600 | $7.40 M |
| 09/24/2024 | $2.06 | $1.93 (-6.31%) | $2.25 | $1.91 | 119,900 | $7.67 M |
| 09/23/2024 | $2.11 | $2.09 (-0.95%) | $2.17 | $1.98 | 27,607 | $8.31 M |
| 09/20/2024 | $1.89 | $2.11 (11.64%) | $2.11 | $1.89 | 36,800 | $8.39 M |
| 09/19/2024 | $1.73 | $1.78 (2.89%) | $1.80 | $1.65 | 8,800 | $7.08 M |
| 09/18/2024 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.65 | 16,841 | $6.60 M |
| 09/17/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.70 | 46,243 | $7.04 M |
| 09/16/2024 | $1.79 | $1.77 (-1.12%) | $1.85 | $1.68 | 14,834 | $7.04 M |
| 09/13/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.79 | 2,522 | $7.12 M |
| 09/12/2024 | $1.81 | $1.81 (0%) | $1.89 | $1.81 | 6,500 | $7.20 M |
| 09/11/2024 | $1.82 | $1.83 (0.55%) | $1.92 | $1.82 | 10,924 | $7.28 M |
| 09/10/2024 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.82 | 7,805 | $7.24 M |
| 09/09/2024 | $1.79 | $1.85 (3.35%) | $1.88 | $1.79 | 2,411 | $7.36 M |
| 09/06/2024 | $1.82 | $1.81 (-0.55%) | $1.90 | $1.52 | 49,700 | $7.20 M |
| 09/05/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.82 | 3,838 | $7.24 M |
| 09/04/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 6,012 | $7.36 M |
| 09/03/2024 | $1.78 | $1.74 (-2.25%) | $1.90 | $1.73 | 7,300 | $6.92 M |
| 08/30/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.70 | 2,722 | $6.96 M |
| 08/29/2024 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.66 | 3,909 | $6.64 M |
| 08/28/2024 | $1.61 | $1.68 (4.35%) | $1.70 | $1.61 | 3,623 | $6.68 M |
| 08/27/2024 | $1.61 | $1.65 (2.48%) | $1.73 | $1.60 | 7,128 | $6.56 M |
| 08/26/2024 | $1.72 | $1.61 (-6.4%) | $1.75 | $1.53 | 30,108 | $6.40 M |
| 08/23/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.71 | 2,400 | $6.80 M |
| 08/22/2024 | $1.68 | $1.71 (1.79%) | $1.75 | $1.68 | 6,348 | $6.80 M |
| 08/21/2024 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.66 | 2,505 | $6.76 M |
| 08/20/2024 | $1.76 | $1.72 (-2.27%) | $1.92 | $1.72 | 12,200 | $6.84 M |
| 08/19/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.72 | 2,553 | $7.12 M |
| 08/16/2024 | $1.70 | $1.78 (4.71%) | $1.78 | $1.70 | 3,451 | $7.08 M |
| 08/15/2024 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.80 | 2,025 | $7.16 M |
| 08/14/2024 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.78 | 4,000 | $7.20 M |
| 08/13/2024 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.71 | 2,200 | $7.00 M |
| 08/12/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.65 | 1,709 | $6.56 M |
| 08/09/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 2,632 | $6.96 M |
| 08/08/2024 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.68 | 2,337 | $6.88 M |
| 08/07/2024 | $1.87 | $1.63 (-12.83%) | $1.87 | $1.63 | 1,321 | $6.48 M |
| 08/06/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 300 | $7.00 M |
| 08/05/2024 | $1.69 | $1.60 (-5.33%) | $1.70 | $1.60 | 2,100 | $6.36 M |
| 08/02/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 300 | $6.84 M |
| 08/01/2024 | $1.53 | $1.70 (11.11%) | $1.72 | $1.53 | 2,400 | $6.76 M |
| 07/31/2024 | $1.60 | $1.65 (3.12%) | $1.65 | $1.60 | 1,700 | $6.56 M |
| 07/30/2024 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.60 | 9,200 | $6.80 M |
| 07/29/2024 | $1.73 | $1.73 (0%) | $1.73 | $1.73 | 300 | |
| 07/26/2024 | $1.60 | $1.73 (8.12%) | $1.74 | $1.60 | 2,136 | $6.88 M |
| 07/25/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 600 | $6.36 M |
| 07/24/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.39 | 8,900 | $7.12 M |
| 07/23/2024 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.83 | 500 | $7.28 M |
| 07/22/2024 | $1.90 | $1.89 (-0.53%) | $1.90 | $1.81 | 3,037 | $7.51 M |
| 07/19/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 3,557 | $7.55 M |
| 07/18/2024 | $1.90 | $1.95 (2.63%) | $2.13 | $1.90 | 9,125 | $7.75 M |
| 07/17/2024 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.77 | 3,624 | $7.16 M |
| 07/16/2024 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.88 | 5,765 | $7.63 M |
| 07/15/2024 | $1.95 | $1.95 (0%) | $2.00 | $1.95 | 11,210 | $7.75 M |
| 07/12/2024 | $1.85 | $1.95 (5.41%) | $2.00 | $1.85 | 6,730 | $7.75 M |
| 07/11/2024 | $1.76 | $1.87 (6.25%) | $1.97 | $1.76 | 1,983 | $7.44 M |
| 07/10/2024 | $1.80 | $1.82 (1.11%) | $1.90 | $1.80 | 3,724 | $7.24 M |
| 07/09/2024 | $1.74 | $1.77 (1.72%) | $1.98 | $1.73 | 4,822 | $7.04 M |
| 07/08/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 677 | $7.28 M |
| 07/05/2024 | $1.72 | $1.75 (1.74%) | $1.95 | $1.72 | 3,127 | $6.96 M |
| 07/03/2024 | $1.85 | $1.74 (-5.95%) | $1.90 | $1.74 | 6,526 | $6.92 M |
| 07/02/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.85 | 2,112 | $7.36 M |
| 07/01/2024 | $1.85 | $1.85 (0%) | $1.94 | $1.85 | 2,929 | $7.36 M |