MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNBK — Patriot National Bancorp Inc
NasdaqPatriot National Bancorp Inc
$0.93
+0.00(+0.09%)
- O
- 0.92
- H
- 0.93
- L
- 0.92
- V
- 143.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.93
Period Return-74.47%
Period High$7.47
Period Low$0.86
Avg Daily Volume409.9K
Total Trading Days365
PNBK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.92 | $0.93 | $0.92 | $0.93 | +$0.00 | +0.09% | 143,551 | $0.92 | $0.92 $0.93 |
| Oct 6, 2026 | $0.94 | $0.94 | $0.93 | $0.93 | +$0.00 | +0.09% | 27,549 | $0.93 | $0.93 $0.94 |
| Oct 5, 2026 | $0.93 | $0.96 | $0.93 | $0.93 | $-0.01 | -0.56% | 52,041 | $0.94 | $0.93 $0.96 |
| Oct 2, 2026 | $0.94 | $0.99 | $0.93 | $0.93 | $-0.01 | -0.59% | 61,551 | $0.95 | $0.93 $0.99 |
| Oct 1, 2026 | $0.92 | $0.95 | $0.91 | $0.94 | +$0.02 | +1.71% | 72,608 | $0.93 | $0.91 $0.95 |
| Sep 30, 2026 | $0.95 | $0.96 | $0.92 | $0.92 | $-0.03 | -3.25% | 149,871 | $0.93 | $0.92 $0.96 |
| Sep 29, 2026 | $1.00 | $1.00 | $0.95 | $0.95 | $-0.05 | -4.91% | 58,985 | $0.97 | $0.95 $1.00 |
| Sep 28, 2026 | $1.00 | $1.04 | $1.00 | $1.00 | +$0.00 | +0.00% | 98,379 | $1.02 | $1.00 $1.04 |
| Sep 25, 2026 | $0.94 | $1.01 | $0.94 | $1.00 | +$0.08 | +8.11% | 124,905 | $0.99 | $0.94 $1.01 |
| Sep 24, 2026 | $0.93 | $0.96 | $0.93 | $0.93 | $-0.02 | -1.64% | 73,269 | $0.93 | $0.93 $0.96 |
| Sep 23, 2026 | $0.96 | $0.97 | $0.92 | $0.94 | $-0.03 | -3.05% | 185,150 | $0.95 | $0.92 $0.97 |
| Sep 22, 2026 | $0.98 | $0.99 | $0.95 | $0.97 | $-0.00 | -0.05% | 131,211 | $0.97 | $0.95 $0.99 |
| Sep 21, 2026 | $0.98 | $0.99 | $0.95 | $0.97 | +$0.00 | +0.05% | 94,989 | $0.97 | $0.95 $0.99 |
| Sep 18, 2026 | $0.99 | $0.99 | $0.93 | $0.97 | $-0.00 | -0.22% | 299,620 | $0.97 | $0.93 $0.99 |
| Sep 17, 2026 | $0.95 | $0.98 | $0.94 | $0.97 | +$0.05 | +5.65% | 155,424 | $0.96 | $0.94 $0.98 |
| Sep 16, 2026 | $0.95 | $0.95 | $0.92 | $0.92 | $-0.02 | -2.45% | 220,524 | $0.93 | $0.92 $0.95 |
| Sep 15, 2026 | $0.97 | $0.99 | $0.94 | $0.94 | $-0.03 | -2.94% | 131,962 | $0.95 | $0.94 $0.99 |
| Sep 14, 2026 | $0.98 | $0.99 | $0.96 | $0.97 | $-0.01 | -0.84% | 112,255 | $0.98 | $0.96 $0.99 |
| Sep 11, 2026 | $0.98 | $1.01 | $0.94 | $0.98 | +$0.03 | +2.82% | 123,702 | $0.98 | $0.94 $1.01 |
| Sep 10, 2026 | $0.98 | $0.98 | $0.92 | $0.95 | +$0.00 | +0.46% | 185,391 | $0.95 | $0.92 $0.98 |
| Sep 9, 2026 | $0.96 | $1.04 | $0.94 | $0.95 | $-0.04 | -4.17% | 502,039 | $0.96 | $0.94 $1.04 |
| Sep 8, 2026 | $1.14 | $1.14 | $0.99 | $0.99 | $-0.12 | -10.81% | 476,124 | $1.02 | $0.99 $1.14 |
| Sep 4, 2026 | $1.13 | $1.15 | $1.11 | $1.11 | $-0.01 | -0.89% | 182,877 | $1.13 | $1.11 $1.15 |
| Sep 3, 2026 | $1.07 | $1.14 | $1.06 | $1.12 | +$0.05 | +4.67% | 325,301 | $1.11 | $1.06 $1.14 |
| Sep 2, 2026 | $1.06 | $1.13 | $1.04 | $1.07 | +$0.01 | +0.94% | 440,754 | $1.09 | $1.04 $1.13 |
| Sep 1, 2026 | $1.05 | $1.08 | $1.03 | $1.06 | +$0.00 | +0.00% | 252,530 | $1.06 | $1.03 $1.08 |
| Aug 31, 2026 | $1.08 | $1.10 | $1.01 | $1.06 | +$0.03 | +2.91% | 330,417 | $1.05 | $1.01 $1.10 |
| Aug 28, 2026 | $1.10 | $1.10 | $1.01 | $1.03 | +$0.01 | +0.49% | 321,016 | $1.04 | $1.01 $1.10 |
| Aug 27, 2026 | $1.03 | $1.05 | $1.02 | $1.03 | $-0.02 | -1.44% | 74,565 | $1.03 | $1.02 $1.05 |
| Aug 26, 2026 | $1.06 | $1.10 | $1.03 | $1.04 | $-0.01 | -0.95% | 96,756 | $1.06 | $1.03 $1.10 |