Patriot National Bancorp, Inc. (PNBK)
0.9505
-0.04
(-3.99%)
USD |
NASDAQ |
Sep 09, 14:02
Patriot National Bancorp Price : 0.9505 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 1.14 | 1.14 | 0.99 | 0.99 | 476124.0 |
| Sep 04, 2026 | 1.13 | 1.145 | 1.11 | 1.11 | 182877.0 |
| Sep 03, 2026 | 1.07 | 1.14 | 1.060 | 1.12 | 325301.0 |
| Sep 02, 2026 | 1.06 | 1.13 | 1.04 | 1.07 | 440755.0 |
| Sep 01, 2026 | 1.05 | 1.08 | 1.025 | 1.06 | 252530.0 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.01 | 1.06 | 330418.0 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 321015.0 |
| Aug 27, 2026 | 1.03 | 1.045 | 1.02 | 1.025 | 74565.00 |
| Aug 26, 2026 | 1.06 | 1.100 | 1.03 | 1.04 | 96755.00 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.045 | 1.05 | 68077.00 |
| Aug 24, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 84552.00 |
| Aug 21, 2026 | 1.03 | 1.055 | 1.02 | 1.03 | 251389.0 |
| Aug 20, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 107125.0 |
| Aug 19, 2026 | 1.06 | 1.075 | 1.04 | 1.06 | 198042.0 |
| Aug 18, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 206500.0 |
| Aug 17, 2026 | 1.10 | 1.120 | 1.08 | 1.08 | 471029.0 |
| Aug 14, 2026 | 1.11 | 1.150 | 1.10 | 1.10 | 145644.0 |
| Aug 13, 2026 | 1.18 | 1.20 | 1.10 | 1.11 | 347646.0 |
| Aug 12, 2026 | 1.17 | 1.205 | 1.155 | 1.18 | 263756.0 |
| Aug 11, 2026 | 1.16 | 1.175 | 1.15 | 1.16 | 109705.0 |
| Aug 10, 2026 | 1.16 | 1.165 | 1.15 | 1.16 | 102821.0 |
| Aug 07, 2026 | 1.14 | 1.20 | 1.13 | 1.16 | 141970.0 |
| Aug 06, 2026 | 1.15 | 1.155 | 1.12 | 1.14 | 106551.0 |
| Aug 05, 2026 | 1.14 | 1.155 | 1.115 | 1.15 | 140184.0 |
| Aug 04, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 755922.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Ameris Bancorp | 84.13 |
| Arrow Financial Corp. | 38.63 |
| Associated Banc-Corp | 30.16 |
| AmeriServ Financial, Inc. | 4.83 |
| Ames National Corp. | 31.78 |
Price Related Metrics
| PS Ratio | 1.587 |
| Price to Book Value | 1.258 |
| Earnings Yield | -6.35% |
| Market Cap | 111.84M |