NASDAQ:PNBK

Patriot National Bancorp Stock Price (Quote)

etoro logo Buy PNBK
*Your capital is at risk
$1.05
-0.0600 (-5.41%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.86 $1.26 Wednesday, 3rd Jun 2026 PNBK stock ended at $1.05. This is 5.41% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 8.66% from a day low at $1.02 to a day high of $1.11.
90 days $0.86 $1.50
52 weeks $0.86 $2.00

Historical Patriot National Bancorp prices

Date Open High Low Close Volume
Jun 03, 2026 $1.09 $1.11 $1.02 $1.05 360 322
Jun 02, 2026 $1.16 $1.16 $1.10 $1.11 219 721
Jun 01, 2026 $1.12 $1.15 $1.06 $1.15 420 374
May 29, 2026 $1.06 $1.13 $1.02 $1.12 327 346
May 28, 2026 $1.03 $1.09 $1.01 $1.08 473 077
May 27, 2026 $1.02 $1.04 $0.86 $1.03 1 164 874
May 26, 2026 $1.11 $1.12 $1.01 $1.02 369 979
May 22, 2026 $1.10 $1.11 $1.07 $1.07 123 409
May 21, 2026 $1.11 $1.12 $1.08 $1.09 152 244
May 20, 2026 $1.12 $1.18 $1.12 $1.13 415 867
May 19, 2026 $1.12 $1.15 $1.11 $1.13 139 900
May 18, 2026 $1.11 $1.12 $1.08 $1.12 141 236
May 15, 2026 $1.10 $1.14 $1.06 $1.07 202 885
May 14, 2026 $1.10 $1.13 $1.10 $1.12 109 347
May 13, 2026 $1.07 $1.09 $1.05 $1.06 299 787
May 12, 2026 $1.10 $1.12 $1.07 $1.09 141 058
May 11, 2026 $1.13 $1.14 $1.09 $1.10 160 472
May 08, 2026 $1.19 $1.23 $1.10 $1.10 336 154
May 07, 2026 $1.08 $1.26 $1.05 $1.19 456 849
May 06, 2026 $1.14 $1.14 $1.05 $1.05 375 904
May 05, 2026 $1.10 $1.14 $1.08 $1.09 377 322
May 04, 2026 $1.19 $1.24 $1.10 $1.10 506 364
May 01, 2026 $1.23 $1.25 $1.17 $1.18 373 905
Apr 30, 2026 $1.22 $1.26 $1.21 $1.23 182 889
Apr 29, 2026 $1.29 $1.30 $1.18 $1.23 269 269

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PNBK stock historical prices to predict future price movements?
Trend Analysis: Examine the PNBK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PNBK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PATRIOT NATIONAL BANCORP
Patriot National Bancorp
Patriot National Bancorp, Inc. operates as the holding company for Patriot Bank, N.A. that provides community banking services to individuals, small and medium-sized businesses, and professionals. The company accepts consumer and commercial deposit accounts, such as checking, interest-bearing negotiable order of withdrawal, money market, savings, prepaid deposit, on-line national money market, individual retirement accounts, and health savings ac...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE