Patriot National Bancorp Inc. - Common Stock (NQ:PNBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	4.300	4.540	4.092	4.170	153,596	-0.12(-2.80%)
May 08, 2025	3.550	4.320	3.502	4.290	180,593	+0.69(+19.17%)
May 07, 2025	3.060	3.700	3.060	3.600	105,903	+0.27(+8.11%)
May 06, 2025	2.940	3.400	2.935	3.330	77,994	+0.40(+13.65%)
May 05, 2025	4.320	4.330	2.900	2.930	299,353	-1.39(-32.18%)
May 02, 2025	4.120	4.350	4.010	4.320	121,737	+0.12(+2.86%)
May 01, 2025	4.140	4.400	4.000	4.200	100,858	+0.08(+2.07%)
Apr 30, 2025	3.810	4.200	3.770	4.115	144,563	+0.19(+4.71%)
Apr 29, 2025	3.860	3.960	3.700	3.930	110,560	+0.01(+0.26%)
Apr 28, 2025	3.870	4.244	3.595	3.920	108,506	+0.29(+7.99%)
Apr 25, 2025	3.490	3.720	3.342	3.630	121,920	+0.01(+0.28%)
Apr 24, 2025	3.200	3.680	3.090	3.620	116,461	+0.17(+4.93%)
Apr 23, 2025	3.010	3.720	2.841	3.450	272,055	+0.33(+10.58%)
Apr 22, 2025	3.910	4.100	3.000	3.120	358,718	-0.91(-22.58%)
Apr 21, 2025	2.650	4.330	2.550	4.030	968,007	+0.75(+22.87%)
Apr 17, 2025	1.910	3.660	1.770	3.280	1,574,765	+1.39(+73.54%)
Apr 16, 2025	1.620	1.950	1.520	1.890	148,200	+0.33(+21.15%)
Apr 15, 2025	1.400	1.600	1.400	1.560	120,142	+0.12(+8.33%)
Apr 14, 2025	1.470	1.470	1.360	1.440	25,486	+0.00(+0.00%)
Apr 11, 2025	1.360	1.440	1.260	1.440	98,215	+0.09(+6.67%)
Apr 10, 2025	1.360	1.380	1.320	1.350	6,900	-0.05(-3.57%)
Apr 09, 2025	1.200	1.400	1.180	1.400	50,406	+0.03(+2.19%)
Apr 08, 2025	1.450	1.450	1.324	1.370	23,545	+0.02(+1.48%)
Apr 07, 2025	1.250	1.360	1.250	1.350	45,123	-0.04(-3.23%)
Apr 04, 2025	1.250	1.410	1.230	1.395	65,186	+0.14(+10.71%)
Apr 03, 2025	1.280	1.350	1.212	1.260	23,941	-0.07(-5.26%)
Apr 02, 2025	1.270	1.380	1.211	1.330	73,278	+0.12(+9.92%)
Apr 01, 2025	1.150	1.280	1.130	1.210	54,145	+0.05(+4.31%)
Mar 31, 2025	1.210	1.300	1.110	1.160	67,370	-0.08(-6.45%)
Mar 28, 2025	1.290	1.330	1.220	1.240	38,336	-0.09(-6.77%)
Mar 27, 2025	1.460	1.490	1.310	1.330	100,738	-0.19(-12.50%)
Mar 26, 2025	1.320	1.540	1.300	1.520	274,493	+0.16(+11.76%)
Mar 25, 2025	1.230	1.400	1.210	1.360	198,621	+0.03(+2.26%)
Mar 24, 2025	1.310	1.450	1.240	1.330	671,154	-0.07(-5.00%)
Mar 21, 2025	1.510	1.580	1.130	1.400	19,654,340	+0.34(+32.08%)
Mar 20, 2025	1.030	1.090	1.022	1.060	2,635,232	+0.01(+0.95%)
Mar 19, 2025	1.000	1.050	1.000	1.050	10,552	+0.05(+5.00%)
Mar 18, 2025	1.010	1.020	1.000	1.000	17,195	-0.01(-0.99%)
Mar 17, 2025	1.040	1.050	1.000	1.010	23,690	-0.04(-3.82%)
Mar 14, 2025	1.040	1.069	1.040	1.050	13,095	-0.01(-1.40%)
Mar 13, 2025	1.040	1.065	1.010	1.065	15,715	+0.01(+1.43%)
Mar 12, 2025	1.030	1.070	1.030	1.050	26,604	-0.01(-0.94%)
Mar 11, 2025	1.040	1.060	1.010	1.060	18,332	+0.01(+0.95%)
Mar 10, 2025	1.150	1.150	1.011	1.050	41,557	-0.12(-10.26%)
Mar 07, 2025	1.100	1.180	1.090	1.170	45,356	+0.07(+6.36%)
Mar 06, 2025	1.070	1.120	1.070	1.100	33,194	+0.03(+2.80%)
Mar 05, 2025	1.060	1.130	1.030	1.070	114,476	-0.01(-0.93%)
Mar 04, 2025	1.080	1.130	1.020	1.080	97,581	-0.07(-6.09%)