Patriot National Bancorp, Inc. (PNBK) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Patriot National Bancorp, Inc. (PNBK) 10 years ago, it would be worth $86.49 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.95, while $1000 invested 1 year ago would be worth $647.73. This corresponds to total returns of -91.35%, -87.21%, -35.23%, respectively, with annualized returns of -21.7%, -33.7%, -35.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.07 | 1.14 | 1.14 | 1.15 | 1.07 | 314,950 |
| July 30, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1.03 | 238,000 |
| July 29, 2026 | 1.1 | 1.05 | 1.05 | 1.1 | 1.05 | 155,713 |
| July 28, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.07 | 101,625 |
| July 27, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.06 | 175,705 |
| July 24, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 118,564 |
| July 23, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.1 | 359,151 |
| July 22, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 117,819 |
| July 21, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.14 | 98,204 |
| July 20, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.14 | 200,111 |
| July 17, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.16 | 235,322 |
| July 16, 2026 | 1.2 | 1.22 | 1.22 | 1.27 | 1.16 | 460,518 |
| July 15, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.17 | 181,117 |
| July 14, 2026 | 1.13 | 1.2 | 1.2 | 1.21 | 1.11 | 464,044 |
| July 13, 2026 | 1.2 | 1.14 | 1.14 | 1.21 | 1.14 | 246,107 |
| July 10, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.16 | 290,311 |
| July 09, 2026 | 1.09 | 1.17 | 1.17 | 1.19 | 1.09 | 203,573 |
| July 08, 2026 | 1.11 | 1.09 | 1.09 | 1.14 | 1.08 | 246,262 |
| July 07, 2026 | 1.21 | 1.13 | 1.13 | 1.21 | 1.11 | 259,554 |
| July 06, 2026 | 1.34 | 1.24 | 1.24 | 1.34 | 1.19 | 489,155 |
| July 02, 2026 | 1.2 | 1.35 | 1.35 | 1.35 | 1.2 | 1.75M |
| July 01, 2026 | 0.98 | 1.2 | 1.2 | 1.31 | 0.96 | 3.4M |
| June 30, 2026 | 0.93 | 0.96 | 0.96 | 1.05 | 0.89 | 617,669 |
| June 29, 2026 | 0.97 | 0.94 | 0.94 | 1 | 0.87 | 635,839 |
| June 26, 2026 | 1.05 | 0.96 | 0.96 | 1.06 | 0.96 | 7.87M |
| June 25, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.04 | 261,306 |
| June 24, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.04 | 308,762 |
| June 23, 2026 | 1.07 | 1.1 | 1.1 | 1.12 | 1.06 | 338,248 |
| June 22, 2026 | 1.05 | 1.07 | 1.07 | 1.13 | 1.02 | 344,608 |
| June 18, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.03 | 432,784 |
| June 17, 2026 | 0.96 | 1.08 | 1.08 | 1.09 | 0.95 | 422,094 |
| June 16, 2026 | 1 | 0.97 | 0.97 | 1.02 | 0.97 | 261,357 |
| June 15, 2026 | 0.98 | 1 | 1 | 1.02 | 0.96 | 677,460 |
| June 12, 2026 | 0.95 | 0.97 | 0.97 | 0.99 | 0.92 | 301,199 |
| June 11, 2026 | 0.98 | 0.94 | 0.94 | 0.98 | 0.92 | 468,163 |
| June 10, 2026 | 1.01 | 0.96 | 0.96 | 1.01 | 0.95 | 372,463 |
| June 09, 2026 | 1 | 1 | 1 | 1.02 | 0.98 | 299,131 |
| June 08, 2026 | 1.05 | 1 | 1 | 1.05 | 1 | 341,738 |
| June 05, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.04 | 0 |
| June 04, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.02 | 229,251 |
| June 03, 2026 | 1.09 | 1.05 | 1.05 | 1.11 | 1.02 | 342,185 |
| June 02, 2026 | 1.16 | 1.11 | 1.11 | 1.16 | 1.1 | 234,723 |
| June 01, 2026 | 1.12 | 1.15 | 1.15 | 1.15 | 1.06 | 421,914 |
| May 29, 2026 | 1.09 | 1.12 | 1.12 | 1.13 | 1.02 | 340,016 |
| May 28, 2026 | 1.03 | 1.08 | 1.08 | 1.09 | 1.01 | 493,664 |
| May 27, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 0.86 | 1.17M |
| May 26, 2026 | 1.1 | 1.02 | 1.02 | 1.12 | 1.01 | 372,709 |
| May 22, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1.07 | 123,409 |
| May 21, 2026 | 1.11 | 1.09 | 1.09 | 1.12 | 1.08 | 157,863 |
| May 20, 2026 | 1.12 | 1.13 | 1.13 | 1.18 | 1.12 | 415,913 |
| May 19, 2026 | 1.12 | 1.13 | 1.13 | 1.15 | 1.11 | 139,900 |
| May 18, 2026 | 1.11 | 1.12 | 1.12 | 1.12 | 1.08 | 141,469 |
| May 15, 2026 | 1.1 | 1.07 | 1.07 | 1.14 | 1.06 | 202,879 |
| May 14, 2026 | 1.07 | 1.12 | 1.12 | 1.13 | 1.07 | 110,146 |
| May 13, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.05 | 300,291 |
| May 12, 2026 | 1.1 | 1.09 | 1.09 | 1.12 | 1.07 | 141,299 |
| May 11, 2026 | 1.13 | 1.1 | 1.1 | 1.16 | 1.09 | 167,883 |
| May 08, 2026 | 1.19 | 1.1 | 1.1 | 1.23 | 1.1 | 350,108 |
| May 07, 2026 | 1.06 | 1.19 | 1.19 | 1.26 | 1.05 | 457,885 |
| May 06, 2026 | 1.14 | 1.05 | 1.05 | 1.14 | 1.05 | 375,904 |