Patriot National Bancorp, Inc.PNBKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.53 | $1.57 | $1.51 | $1.54 | 268,800 |
| 1/29/2026 | $1.54 | $1.58 | $1.51 | $1.55 | 161,233 |
| 1/28/2026 | $1.58 | $1.59 | $1.52 | $1.53 | 59,224 |
| 1/27/2026 | $1.51 | $1.58 | $1.51 | $1.57 | 68,710 |
| 1/26/2026 | $1.57 | $1.58 | $1.52 | $1.53 | 69,834 |
| 1/23/2026 | $1.60 | $1.64 | $1.56 | $1.59 | 106,319 |
| 1/22/2026 | $1.65 | $1.65 | $1.56 | $1.60 | 120,542 |
| 1/21/2026 | $1.52 | $1.66 | $1.52 | $1.65 | 179,516 |
| 1/20/2026 | $1.50 | $1.56 | $1.50 | $1.51 | 256,389 |
| 1/16/2026 | $1.61 | $1.66 | $1.57 | $1.59 | 231,604 |
| 1/15/2026 | $1.50 | $1.64 | $1.50 | $1.62 | 106,153 |
| 1/14/2026 | $1.58 | $1.58 | $1.51 | $1.52 | 195,733 |
| 1/13/2026 | $1.64 | $1.65 | $1.56 | $1.56 | 138,900 |
| 1/12/2026 | $1.60 | $1.65 | $1.56 | $1.64 | 224,300 |
| 1/9/2026 | $1.75 | $1.75 | $1.63 | $1.66 | 111,600 |
| 1/8/2026 | $1.55 | $1.69 | $1.55 | $1.66 | 242,700 |
| 1/7/2026 | $1.63 | $1.66 | $1.55 | $1.56 | 153,930 |
| 1/6/2026 | $1.61 | $1.65 | $1.55 | $1.63 | 248,210 |
| 1/5/2026 | $1.70 | $1.75 | $1.61 | $1.61 | 285,000 |
| 1/2/2026 | $1.81 | $1.83 | $1.66 | $1.67 | 119,775 |
| 12/31/2025 | $1.81 | $1.85 | $1.75 | $1.82 | 165,900 |
| 12/30/2025 | $1.86 | $1.88 | $1.76 | $1.82 | 124,162 |
| 12/29/2025 | $1.75 | $1.86 | $1.74 | $1.85 | 132,113 |
| 12/26/2025 | $1.64 | $1.79 | $1.59 | $1.77 | 165,600 |
| 12/24/2025 | $1.84 | $1.84 | $1.66 | $1.67 | 138,400 |
| 12/23/2025 | $1.81 | $1.91 | $1.78 | $1.83 | 175,365 |
| 12/22/2025 | $1.86 | $1.93 | $1.81 | $1.83 | 381,000 |
| 12/19/2025 | $1.83 | $2.00 | $1.78 | $1.92 | 2.92M |
| 12/18/2025 | $1.72 | $1.87 | $1.72 | $1.84 | 498,137 |
| 12/17/2025 | $1.72 | $1.85 | $1.67 | $1.72 | 412,007 |
| 12/16/2025 | $1.64 | $1.74 | $1.57 | $1.72 | 194,195 |
| 12/15/2025 | $1.74 | $1.76 | $1.61 | $1.66 | 290,700 |
| 12/12/2025 | $1.67 | $1.80 | $1.58 | $1.74 | 736,001 |
| 12/11/2025 | $1.57 | $1.70 | $1.52 | $1.65 | 532,909 |
| 12/10/2025 | $1.44 | $1.61 | $1.44 | $1.57 | 483,047 |
| 12/9/2025 | $1.37 | $1.50 | $1.34 | $1.44 | 400,001 |
| 12/8/2025 | $1.36 | $1.40 | $1.34 | $1.37 | 230,528 |
| 12/5/2025 | $1.34 | $1.39 | $1.32 | $1.36 | 111,015 |
| 12/4/2025 | $1.33 | $1.38 | $1.31 | $1.35 | 153,756 |
| 12/3/2025 | $1.33 | $1.36 | $1.28 | $1.34 | 156,434 |
| 12/2/2025 | $1.32 | $1.35 | $1.30 | $1.33 | 72,100 |
| 12/1/2025 | $1.41 | $1.41 | $1.26 | $1.30 | 161,378 |
| 11/28/2025 | $1.36 | $1.44 | $1.35 | $1.43 | 123,825 |
| 11/26/2025 | $1.34 | $1.40 | $1.30 | $1.38 | 359,097 |
| 11/25/2025 | $1.29 | $1.41 | $1.25 | $1.38 | 333,532 |
| 11/24/2025 | $1.27 | $1.31 | $1.23 | $1.29 | 239,338 |
| 11/21/2025 | $1.17 | $1.25 | $1.17 | $1.24 | 119,800 |
| 11/20/2025 | $1.25 | $1.27 | $1.17 | $1.18 | 134,635 |
| 11/19/2025 | $1.17 | $1.25 | $1.13 | $1.22 | 266,114 |
| 11/18/2025 | $1.10 | $1.17 | $1.10 | $1.17 | 218,028 |
| 11/17/2025 | $1.10 | $1.11 | $1.07 | $1.10 | 155,800 |
| 11/14/2025 | $1.09 | $1.11 | $1.05 | $1.11 | 234,600 |
| 11/13/2025 | $1.05 | $1.24 | $1.05 | $1.09 | 285,201 |
| 11/12/2025 | $1.08 | $1.14 | $1.08 | $1.08 | 214,400 |
| 11/11/2025 | $1.13 | $1.14 | $1.08 | $1.08 | 186,043 |
| 11/10/2025 | $1.13 | $1.18 | $1.10 | $1.14 | 276,739 |
| 11/7/2025 | $1.10 | $1.15 | $1.08 | $1.13 | 226,200 |
| 11/6/2025 | $1.16 | $1.17 | $1.09 | $1.10 | 307,504 |
| 11/5/2025 | $1.20 | $1.24 | $1.15 | $1.17 | 239,600 |
| 11/4/2025 | $1.22 | $1.24 | $1.17 | $1.20 | 296,411 |