0.00
price down icon100.00%   -3.7143
after-market  After Hours:  3.65  3.65   +
loading

Patriot National Bancorp Inc Stock (PNBK) Price History

The historical daily chart and data for Patriot National Bancorp Inc stock (PNBK), adjusted for splits and dividends, show that the latest closing stock price as of April 17, 2024, is $0.00.
  • Patriot National Bancorp Inc all-time high stock price is $25.50, occurred on September 21, 2018.
  • The lowest Patriot National Bancorp Inc stock price recorded was $0.00 on September 20, 2022. Since then, Patriot National Bancorp Inc's stock price has risen over to $0.00 now.
  • The 52-week high stock price for PNBK is $10.05, representing a increase from the current share price, occurred on August 03, 2023.
  • The 52-week low stock price for PNBK is $3.54, indicating a decrease from the current share price, occurred on December 21, 2023.
  • The closing price of Patriot National Bancorp Inc (PNBK) stock in the beginning of 2023 was $15.48. The stock closed the year at $10.60, a loss of over -31.52% for the year.
The table below shows more information about PNBK historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.00 $0.00 $0.00 0.00 -100.00%
Apr 16, 2024 $3.71 $3.71 $0.00 437.0 +1.76%
Apr 15, 2024 $3.65 $3.65 $0.00 287.0 -5.19%
Apr 11, 2024 $3.85 $3.82 $0.0277 1,032.0 +3.22%
Apr 10, 2024 $3.81 $3.70 $0.105 491.0 -2.48%
Apr 09, 2024 $3.83 $3.70 $0.1231 10,254.0 -1.29%
Apr 08, 2024 $3.88 $3.70 $0.1784 603.0 +3.33%
Apr 05, 2024 $3.94 $3.75 $0.19 402.0 -5.06%
Apr 04, 2024 $3.95 $3.76 $0.191 593.0 +7.37%
Apr 03, 2024 $3.80 $3.68 $0.1211 1,366.0 -7.10%
Apr 02, 2024 $3.96 $3.75 $0.21 2,430.0 +6.17%
Apr 01, 2024 $4.04 $3.63 $0.41 3,949.0 -0.53%
Mar 28, 2024 $3.75 $3.75 $0.00 402.0 +0.00%
Mar 27, 2024 $3.75 $3.75 $0.00 771.0 +3.59%
Mar 26, 2024 $3.70 $3.62 $0.08 1,643.0 -4.49%
Mar 25, 2024 $3.79 $3.75 $0.0386 1,842.0 -0.26%
Mar 22, 2024 $3.80 $3.70 $0.10 2,952.0 -2.56%
Mar 21, 2024 $3.90 $3.70 $0.20 4,769.0 +3.03%
Mar 20, 2024 $4.04 $3.79 $0.2513 972.0 +2.03%
Mar 19, 2024 $3.71 $3.71 $0.00 633.0 +0.27%

Patriot National Bancorp Inc Stock (PNBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Patriot National Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PNBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Patriot National Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Patriot National Bancorp Inc Stock (PNBK) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.04 $0.00 $4.04 21,844.0 -100.00%
Mar, 2024 $4.05 $3.62 $0.43 31,238.0 -5.30%
Feb, 2024 $4.51 $3.63 $0.88 19,602.0 -6.16%
Jan, 2024 $4.70 $4.01 $0.6919 17,211.0 +10.17%

Patriot National Bancorp Inc Stock (PNBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.11 $3.54 $1.57 91,713.0 -22.62%
Nov, 2023 $6.50 $4.55 $1.95 74,723.0 -23.27%
Oct, 2023 $7.38 $6.20 $1.18 90,549.0 -12.82%
Sep, 2023 $8.45 $7.00 $1.45 93,849.0 -8.19%
Aug, 2023 $10.05 $8.05 $2.00 37,643.0 -14.16%
Jul, 2023 $9.55 $7.69 $1.86 54,274.0 +19.16%
Jun, 2023 $9.30 $7.00 $2.30 119,746.0 +15.04%
May, 2023 $8.87 $6.53 $2.34 121,518.0 -21.71%
Apr, 2023 $9.98 $8.68 $1.30 63,176.0 -0.79%
Mar, 2023 $11.10 $8.79 $2.31 223,715.0 -21.25%
Feb, 2023 $11.86 $10.78 $1.08 10,490.0 -0.67%
Jan, 2023 $12.00 $10.11 $1.89 32,102.0 +6.37%

Patriot National Bancorp Inc Stock (PNBK) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.66 $9.90 $1.76 201,843.0 +3.31%
Nov, 2022 $10.48 $9.75 $0.7289 506,269.0 +1.38%
Oct, 2022 $11.14 $10.08 $1.06 72,632.0 -8.58%
Sep, 2022 $11.81 $0.00 $11.81 108,562.0 -6.99%
Aug, 2022 $12.30 $11.59 $0.71 166,953.0 +3.32%
Jul, 2022 $14.17 $11.11 $3.06 84,533.0 -5.50%
Jun, 2022 $14.47 $11.24 $3.23 125,035.0 -15.70%
May, 2022 $16.35 $12.90 $3.45 87,759.0 -6.71%
Apr, 2022 $17.25 $14.77 $2.48 42,483.0 -8.45%
Mar, 2022 $18.00 $16.00 $2.00 228,773.0 +2.61%
Feb, 2022 $16.58 $14.70 $1.88 58,330.0 +11.45%
Jan, 2022 $16.00 $14.14 $1.86 61,109.0 -4.79%
$5.13
price up icon 0.00%
banks_regional LYG
$2.49
price up icon 1.63%
banks_regional TFC
$35.66
price up icon 0.06%
banks_regional MFG
$3.80
price down icon 1.55%
banks_regional NU
$10.79
price down icon 0.46%
banks_regional PNC
$147.25
price up icon 0.48%
Cap:     |  Volume (24h):