Get the Stockscreener App
1.31
1.55%
0.02
Pre-market:
1.31
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 07, 2026, is $1.31.
- 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 $1.31 now.
- The 52-week high stock price for PNBK is $7.47, representing a 470.23% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for PNBK is $0.90, indicating a -31.30% decrease from the current share price, occurred on June 17, 2025.
- The closing price of Patriot National Bancorp Inc (PNBK) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $1.33 | $1.28 | $0.055 | 350,946.0 | +1.55% |
| Apr 06, 2026 | $1.34 | $1.28 | $0.06 | 171,109.0 | -0.77% |
| Apr 02, 2026 | $1.30 | $1.17 | $0.13 | 270,110.0 | +3.17% |
| Apr 01, 2026 | $1.33 | $1.20 | $0.135 | 340,859.0 | -2.33% |
| Mar 31, 2026 | $1.32 | $1.27 | $0.05 | 169,959.0 | +1.57% |
| Mar 30, 2026 | $1.28 | $1.24 | $0.045 | 236,357.0 | +0.00% |
| Mar 27, 2026 | $1.30 | $1.26 | $0.04 | 194,383.0 | -1.55% |
| Mar 26, 2026 | $1.39 | $1.29 | $0.10 | 230,800.0 | -5.84% |
| Mar 25, 2026 | $1.44 | $1.36 | $0.08 | 325,747.0 | -4.86% |
| Mar 24, 2026 | $1.46 | $1.40 | $0.06 | 1,618,864.0 | -0.69% |
| Mar 23, 2026 | $1.48 | $1.38 | $0.10 | 1,344,336.0 | +2.11% |
| Mar 20, 2026 | $1.50 | $1.34 | $0.155 | 2,348,205.0 | +0.71% |
| Mar 19, 2026 | $1.41 | $1.28 | $0.13 | 1,187,973.0 | +6.82% |
| Mar 18, 2026 | $1.35 | $1.28 | $0.075 | 1,032,876.0 | -0.75% |
| Mar 17, 2026 | $1.41 | $1.27 | $0.14 | 477,285.0 | +3.91% |
| Mar 16, 2026 | $1.37 | $1.28 | $0.09 | 408,419.0 | -0.78% |
| Mar 13, 2026 | $1.36 | $1.28 | $0.08 | 261,069.0 | -2.27% |
| Mar 12, 2026 | $1.38 | $1.30 | $0.08 | 392,197.0 | -0.75% |
| Mar 11, 2026 | $1.35 | $1.32 | $0.03 | 336,743.0 | -0.75% |
| Mar 10, 2026 | $1.40 | $1.31 | $0.085 | 302,598.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $1.34 | $1.17 | $0.17 | 1,483,970.0 | +1.55% |
| Mar, 2026 | $1.50 | $1.23 | $0.27 | 12,195,315.0 | +3.20% |
| Feb, 2026 | $1.65 | $1.25 | $0.40 | 3,525,241.0 | -18.83% |
| Jan, 2026 | $1.83 | $1.50 | $0.33 | 3,330,811.0 | -15.38% |
Patriot National Bancorp Inc Stock (PNBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.00 | $1.26 | $0.735 | 8,434,168.0 | +27.27% |
| Nov, 2025 | $1.44 | $1.05 | $0.39 | 4,658,847.0 | +20.17% |
| Oct, 2025 | $1.46 | $1.15 | $0.3119 | 5,825,924.0 | -8.46% |
| Sep, 2025 | $1.55 | $1.20 | $0.35 | 5,621,363.0 | -13.33% |
| Aug, 2025 | $1.92 | $1.49 | $0.43 | 7,321,696.0 | -3.85% |
| Jul, 2025 | $1.67 | $1.30 | $0.37 | 7,600,197.0 | +2.63% |
| Jun, 2025 | $1.55 | $0.90 | $0.65 | 31,830,049.0 | +4.83% |
| May, 2025 | $7.47 | $1.43 | $6.04 | 11,975,910.0 | -64.76% |
| Apr, 2025 | $4.33 | $1.13 | $3.20 | 4,447,934.0 | +254.74% |
| Mar, 2025 | $1.58 | $1.00 | $0.58 | 21,661,603.0 | +6.42% |
| Feb, 2025 | $2.47 | $0.99 | $1.48 | 57,970,953.0 | -30.13% |
| Jan, 2025 | $1.97 | $1.51 | $0.4588 | 186,724.0 | -19.59% |
Patriot National Bancorp Inc Stock (PNBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.11 | $1.38 | $1.73 | 756,283.0 | -11.56% |
| Nov, 2024 | $2.30 | $1.51 | $0.79 | 427,719.0 | +44.23% |
| Oct, 2024 | $3.00 | $1.46 | $1.54 | 2,370,859.0 | -17.89% |
| Sep, 2024 | $2.25 | $1.52 | $0.73 | 499,691.0 | +8.57% |
| Aug, 2024 | $1.92 | $1.53 | $0.39 | 97,863.0 | +6.06% |
| Jul, 2024 | $2.13 | $1.39 | $0.739 | 89,793.0 | -11.76% |
| Jun, 2024 | $3.04 | $1.70 | $1.34 | 264,785.0 | -5.08% |
| May, 2024 | $4.01 | $1.97 | $2.04 | 192,719.0 | -45.73% |
| Apr, 2024 | $4.04 | $3.38 | $0.655 | 27,484.0 | -3.20% |
| 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% |
0.40%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):