The highest closing price for Patriot National Bancorp (PNBK) last month was $1.96, on January 6. It was down 20% for the month. The latest price is $1.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $1.60 | $1.64 | $1.56 | $1.56 | 12,962 |
January 30 2025 | $1.62 | $1.70 | $1.55 | $1.60 | 4,210 |
January 29 2025 | $1.51 | $1.72 | $1.51 | $1.57 | 9,740 |
January 28 2025 | $1.58 | $1.59 | $1.57 | $1.58 | 10,862 |
January 27 2025 | $1.63 | $1.63 | $1.57 | $1.57 | 9,220 |
January 24 2025 | $1.62 | $1.73 | $1.61 | $1.61 | 10,359 |
January 23 2025 | $1.65 | $1.69 | $1.64 | $1.69 | 8,974 |
January 22 2025 | $1.69 | $1.74 | $1.63 | $1.64 | 9,078 |
January 21 2025 | $1.80 | $1.80 | $1.69 | $1.70 | 27,660 |
January 17 2025 | $1.67 | $1.89 | $1.67 | $1.80 | 16,755 |
January 16 2025 | $1.63 | $1.70 | $1.63 | $1.70 | 2,704 |
January 15 2025 | $1.62 | $1.71 | $1.60 | $1.63 | 10,609 |
January 14 2025 | $1.64 | $1.78 | $1.58 | $1.78 | 7,551 |
January 13 2025 | $1.66 | $1.75 | $1.58 | $1.67 | 3,621 |
January 10 2025 | $1.88 | $1.94 | $1.78 | $1.78 | 10,391 |
January 08 2025 | $1.94 | $1.94 | $1.81 | $1.81 | 6,423 |
January 07 2025 | $1.94 | $1.95 | $1.83 | $1.95 | 6,609 |
January 06 2025 | $1.90 | $1.96 | $1.90 | $1.96 | 2,484 |
January 03 2025 | $1.81 | $1.97 | $1.81 | $1.90 | 10,345 |
January 02 2025 | $1.95 | $1.95 | $1.81 | $1.87 | 6,931 |
Daily pricing data for Patriot National Bancorp dates back to 8/31/1994, and may be incomplete.
