Patriot National Bancorp, Inc. (PNBK) NASDAQ

Currency In USD

PNBK Historical Return

If you invested $1000 in Patriot National Bancorp, Inc. (PNBK) 10 years ago, it would be worth $80.88 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.84, while $1000 invested 1 year ago would be worth $972.73. This corresponds to total returns of -91.91%, -88.22%, -2.73%, respectively, with annualized returns of -22.22%, -34.78%, -2.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PNBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	1.13	1.09	1.09	1.14	1.08	386,747
May 04, 2026	1.18	1.1	1.1	1.24	1.1	506,656
May 01, 2026	1.23	1.18	1.18	1.25	1.17	373,965
April 30, 2026	1.22	1.23	1.23	1.26	1.21	213,914
April 29, 2026	1.29	1.23	1.23	1.3	1.18	269,271
April 28, 2026	1.33	1.3	1.3	1.33	1.29	82,345
April 27, 2026	1.3	1.31	1.31	1.33	1.3	167,031
April 24, 2026	1.3	1.31	1.31	1.34	1.28	96,157
April 23, 2026	1.33	1.3	1.3	1.36	1.3	136,260
April 22, 2026	1.33	1.32	1.32	1.36	1.31	124,492
April 21, 2026	1.36	1.34	1.34	1.38	1.33	139,794
April 20, 2026	1.35	1.38	1.38	1.41	1.35	505,243
April 17, 2026	1.36	1.36	1.36	1.36	1.33	263,226
April 16, 2026	1.33	1.34	1.34	1.35	1.31	163,027
April 15, 2026	1.32	1.33	1.33	1.34	1.31	161,063
April 14, 2026	1.33	1.33	1.33	1.34	1.3	134,410
April 13, 2026	1.34	1.34	1.34	1.35	1.31	172,479
April 10, 2026	1.3	1.33	1.33	1.34	1.3	124,709
April 09, 2026	1.31	1.32	1.32	1.34	1.31	178,737
April 08, 2026	1.32	1.34	1.34	1.35	1.32	447,332
April 07, 2026	1.28	1.31	1.31	1.34	1.28	350,946
April 06, 2026	1.29	1.29	1.29	1.34	1.28	171,109
April 02, 2026	1.23	1.3	1.3	1.3	1.17	270,111
April 01, 2026	1.3	1.26	1.26	1.33	1.2	340,858
March 31, 2026	1.27	1.29	1.29	1.32	1.27	169,959
March 30, 2026	1.28	1.27	1.27	1.28	1.24	236,357
March 27, 2026	1.28	1.27	1.27	1.3	1.26	194,383
March 26, 2026	1.35	1.29	1.29	1.39	1.29	230,800