PNBK - PATRIOT NATIONAL BANCORP INC
1.3
-0.010 -0.769%
Share volume: 82,345
Last Updated: 04-28-2026
Banking/National Commercial Banks:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1.31
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $1.33 | $1.33 | $1.33 | $1.33 | $1.29 | $1.29 | $1.30 | $1.30 | 82,345 | $82,345.00 |
| 04-27-2026 | $1.30 | $1.30 | $1.33 | $1.33 | $1.30 | $1.30 | $1.31 | $1.31 | 167,031 | $167,031.00 |
| 04-24-2026 | $1.30 | $1.30 | $1.34 | $1.34 | $1.28 | $1.28 | $1.31 | $1.31 | 96,159 | $96,159.00 |
| 04-23-2026 | $1.33 | $1.33 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | $1.30 | 136,260 | $136,260.00 |
| 04-22-2026 | $1.33 | $1.33 | $1.36 | $1.36 | $1.31 | $1.31 | $1.32 | $1.32 | 124,501 | $124,501.00 |
| 04-21-2026 | $1.36 | $1.36 | $1.38 | $1.38 | $1.33 | $1.33 | $1.34 | $1.34 | 139,886 | $139,886.00 |
| 04-20-2026 | $1.35 | $1.35 | $1.41 | $1.41 | $1.35 | $1.35 | $1.38 | $1.38 | 505,243 | $505,243.00 |
| 04-17-2026 | $1.36 | $1.36 | $1.36 | $1.36 | $1.33 | $1.33 | $1.36 | $1.36 | 263,323 | $263,323.00 |
| 04-16-2026 | $1.33 | $1.33 | $1.35 | $1.35 | $1.31 | $1.31 | $1.34 | $1.34 | 163,044 | $163,044.00 |