Patriot National Bancorp, Inc. (PNBK) NASDAQ
1.11
-0.04(-3.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PNBK Historical Return
If you invested $1000 in Patriot National Bancorp, Inc. (PNBK) 10 years ago, it would be worth $82.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $138.06, while $1000 invested 1 year ago would be worth $948.72. This corresponds to total returns of -91.78%, -86.19%, -5.13%, respectively, with annualized returns of -22.1%, -32.69%, -5.13%.
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 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 |
| March 25, 2026 | 1.44 | 1.37 | 1.37 | 1.44 | 1.36 | 325,747 |
| March 24, 2026 | 1.43 | 1.44 | 1.44 | 1.46 | 1.4 | 1.62M |
| March 23, 2026 | 1.42 | 1.45 | 1.45 | 1.48 | 1.38 | 1.34M |
| March 20, 2026 | 1.4 | 1.42 | 1.42 | 1.5 | 1.34 | 2.15M |
| March 19, 2026 | 1.28 | 1.41 | 1.41 | 1.41 | 1.28 | 1.19M |
| March 18, 2026 | 1.3 | 1.32 | 1.32 | 1.36 | 1.28 | 1.03M |
| March 17, 2026 | 1.28 | 1.33 | 1.33 | 1.41 | 1.27 | 477,285 |
| March 16, 2026 | 1.29 | 1.28 | 1.28 | 1.37 | 1.28 | 402,895 |
| March 13, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.28 | 261,040 |
| March 12, 2026 | 1.3 | 1.32 | 1.32 | 1.38 | 1.3 | 392,338 |
| March 11, 2026 | 1.34 | 1.33 | 1.33 | 1.35 | 1.32 | 336,743 |
| March 10, 2026 | 1.31 | 1.34 | 1.34 | 1.4 | 1.31 | 300,611 |
| March 09, 2026 | 1.26 | 1.34 | 1.34 | 1.39 | 1.25 | 315,570 |
