Skip to main content
PNBK logo

Patriot National Bancorp, Inc.

PNBKNASDAQFinancialsBanks - Regional

$0.85Today:- (-)1Y −29.71%

As of Oct 15, 2026 close

Market cap
$99.92M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.83$2.00
Volume (live)
-
Avg. volume (3M)
163.35K

Patriot National Bancorp (PNBK) Historical Stock Prices

Analyze Patriot National Bancorp (PNBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Patriot National Bancorp (PNBK) Interactive Price Chart

Interactive historical price chart showing Patriot National Bancorp stock price movements and trends across multiple time periods.

Loading chart...

PNBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PNBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.870.900.850.850.85108.18K
Oct 14, 20260.840.880.830.860.86174.99K
Oct 13, 20260.910.910.840.840.84132.16K
Oct 12, 20260.900.910.880.900.9040.58K
Oct 9, 20260.880.910.870.880.88101.46K
Oct 8, 20260.930.930.860.860.86350.42K
Oct 7, 20260.920.930.920.930.93143.55K
Oct 6, 20260.940.940.930.930.9325.41K
Oct 5, 20260.930.960.930.930.9352.04K
Oct 2, 20260.940.980.930.930.9361.55K
Oct 1, 20260.920.950.910.940.9472.61K
Sep 30, 20260.950.960.920.920.92149.87K
Sep 29, 20261.001.000.950.950.9558.98K
Sep 28, 20261.001.041.001.001.0098.38K
Sep 25, 20260.941.010.941.001.00124.91K
Sep 24, 20260.930.960.930.930.9373.27K
Sep 23, 20260.960.970.920.940.94185.15K
Sep 22, 20260.980.990.950.970.97131.21K
Sep 21, 20260.980.990.940.970.9794.99K
Sep 18, 20260.990.990.930.970.97299.62K
Sep 17, 20260.950.980.940.970.97155.42K
Sep 16, 20260.950.950.920.920.92220.52K
Sep 15, 20260.970.990.940.940.94137.51K
Sep 14, 20260.980.990.960.970.97112.25K
Sep 11, 20260.981.010.940.980.98123.70K
Sep 10, 20260.970.970.920.950.95185.39K
Sep 9, 20260.961.040.940.950.95502.04K
Sep 8, 20261.141.140.990.990.99476.12K
Sep 4, 20261.131.151.111.111.11182.88K
Sep 3, 20261.071.141.061.121.12325.30K
Sep 2, 20261.061.131.041.071.07440.75K
Sep 1, 20261.051.081.021.061.06252.53K
Aug 31, 20261.081.101.011.061.06330.42K
Aug 28, 20261.101.101.011.031.03321.01K
Aug 27, 20261.031.041.021.021.0274.56K
Aug 26, 20261.061.101.031.041.0496.75K
Aug 25, 20261.081.081.041.051.0568.08K
Aug 24, 20261.031.071.021.061.0684.55K
Aug 21, 20261.031.051.021.031.03251.39K
Aug 20, 20261.081.081.031.031.03107.12K
Aug 19, 20261.061.071.041.061.06198.04K
Aug 18, 20261.051.101.051.051.05206.50K
Aug 17, 20261.101.121.081.081.08471.03K
Aug 14, 20261.111.151.101.101.10145.64K
Aug 13, 20261.181.201.101.111.11347.65K
Aug 12, 20261.171.211.161.181.18263.75K
Aug 11, 20261.161.181.151.161.16109.70K
Aug 10, 20261.161.171.151.161.16102.82K
Aug 7, 20261.141.201.131.161.16141.97K
Aug 6, 20261.151.161.121.141.14106.55K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.