Patriot National Bancorp (PNBK) Price: 0.8238

Patriot National Bancorp, Inc. (PNBK)

0.8238 +0.02 (+2.98%) USD | NASDAQ | Oct 23, 16:00

0.8284 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.80	0.8398	0.80	0.8238	198349.0
Oct 22, 2026	0.8402	0.8402	0.80	0.80	174377.0
Oct 21, 2026	0.88	0.8949	0.8411	0.8446	97896.00
Oct 20, 2026	0.80	0.899	0.80	0.885	329736.0
Oct 19, 2026	0.85	0.855	0.80	0.80	111863.0
Oct 16, 2026	0.84	0.87	0.83	0.831	114413.0
Oct 15, 2026	0.87	0.8966	0.8477	0.8505	108188.0
Oct 14, 2026	0.84	0.8825	0.83	0.8563	182400.0
Oct 13, 2026	0.91	0.91	0.84	0.84	132433.0
Oct 12, 2026	0.899	0.9088	0.8801	0.8989	40576.00
Oct 09, 2026	0.879	0.91	0.8735	0.881	105740.0
Oct 08, 2026	0.93	0.9322	0.8553	0.8639	356020.0
Oct 07, 2026	0.92	0.9325	0.92	0.9266	143597.0
Oct 06, 2026	0.94	0.94	0.925	0.9258	27549.00
Oct 05, 2026	0.9329	0.9598	0.925	0.925	52041.00
Oct 02, 2026	0.94	0.985	0.9301	0.9302	61551.00
Oct 01, 2026	0.92	0.9497	0.91	0.9357	72608.00
Sep 30, 2026	0.9509	0.9607	0.92	0.92	149871.0
Sep 29, 2026	0.9951	1.00	0.9509	0.9509	58984.00
Sep 28, 2026	1.00	1.04	1.00	1.00	98379.00
Sep 25, 2026	0.9383	1.01	0.9383	1.00	124905.0
Sep 24, 2026	0.93	0.9574	0.925	0.925	73268.00
Sep 23, 2026	0.96	0.9706	0.92	0.9404	185150.0
Sep 22, 2026	0.98	0.9883	0.9502	0.97	131210.0
Sep 21, 2026	0.98	0.9899	0.945	0.9705	94989.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks