Patriot National Bancorp (PNBK) went public on September 1, 1994, when it opened at a split-adjusted price of $2.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $1.50 | $2.47 | $1.09 | $1.19 | 57,711,076 |
January 2025 | $1.95 | $1.97 | $1.51 | $1.56 | 187,488 |
December 2024 | $2.21 | $3.11 | $1.38 | $1.94 | 786,632 |
November 2024 | $1.51 | $2.30 | $1.51 | $2.25 | 429,163 |
October 2024 | $2.00 | $3.00 | $1.46 | $1.56 | 2,432,111 |
September 2024 | $1.78 | $2.25 | $1.52 | $1.90 | 499,710 |
August 2024 | $1.53 | $1.92 | $1.53 | $1.75 | 98,099 |
July 2024 | $1.85 | $2.13 | $1.39 | $1.65 | 92,085 |
June 2024 | $1.94 | $3.04 | $1.70 | $1.87 | 265,494 |
May 2024 | $3.63 | $4.01 | $1.97 | $1.97 | 193,944 |
April 2024 | $3.63 | $4.04 | $3.39 | $3.63 | 28,080 |
March 2024 | $3.81 | $4.05 | $3.62 | $3.75 | 31,394 |
February 2024 | $4.22 | $4.51 | $3.63 | $3.96 | 19,907 |
January 2024 | $4.01 | $4.70 | $4.01 | $4.22 | 17,892 |
December 2023 | $5.00 | $5.11 | $3.54 | $3.83 | 92,087 |
November 2023 | $6.14 | $6.50 | $4.55 | $4.95 | 74,855 |
October 2023 | $7.38 | $7.38 | $6.20 | $6.45 | 98,174 |
September 2023 | $8.02 | $8.45 | $7.00 | $7.40 | 94,212 |
August 2023 | $9.51 | $10.06 | $8.05 | $8.06 | 38,521 |
July 2023 | $8.00 | $9.55 | $7.69 | $9.39 | 54,400 |
June 2023 | $7.12 | $9.30 | $7.00 | $7.88 | 120,155 |
May 2023 | $8.51 | $8.87 | $6.53 | $6.85 | 122,393 |
April 2023 | $8.90 | $9.98 | $8.68 | $8.75 | 63,398 |
March 2023 | $10.86 | $11.10 | $8.79 | $8.82 | 223,841 |
February 2023 | $11.27 | $11.86 | $10.78 | $11.20 | 11,182 |
