2m 2m 2m 2m 2m 2m 2m
Patriot Natl Ban (PNBK)
NASDAQ
$0.98-$0.004 (-0.41%)
Price as of Sep 11, 2026 7:38 PM EDT- $109.2MMarket Cap
- -31.47%1-Year Change
- Banks - RegionalIndustry
Patriot Natl Ban (PNBK)
$0.98-$0.004 (-0.41%)
- 1 Month-15.52%Low Price$0.95High Price$1.12
- 3 Months+4.81%Low Price$0.94High Price$1.35
- 1 Year-31.47%Low Price$0.94High Price$1.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 0.98 | 1.01 | 0.94 | 0.98 | +2.82% | 123,702 |
09/10/2026 | 0.98 | 0.98 | 0.92 | 0.95 | +0.46% | 185,391 |
09/09/2026 | 0.96 | 1.04 | 0.94 | 0.95 | -4.17% | 502,038 |
09/08/2026 | 1.14 | 1.14 | 0.99 | 0.99 | -10.81% | 476,121 |
09/04/2026 | 1.13 | 1.15 | 1.11 | 1.11 | -0.89% | 182,877 |
09/03/2026 | 1.07 | 1.14 | 1.06 | 1.12 | +4.67% | 325,301 |
09/02/2026 | 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | 440,755 |
09/01/2026 | 1.05 | 1.08 | 1.03 | 1.06 | 0.00% | 252,529 |
08/31/2026 | 1.08 | 1.10 | 1.01 | 1.06 | +2.91% | 330,417 |
08/28/2026 | 1.10 | 1.10 | 1.01 | 1.03 | +0.49% | 321,015 |
08/27/2026 | 1.03 | 1.05 | 1.02 | 1.03 | -1.44% | 74,564 |
08/26/2026 | 1.06 | 1.10 | 1.03 | 1.04 | -0.95% | 96,755 |
08/25/2026 | 1.08 | 1.08 | 1.05 | 1.05 | -0.94% | 68,076 |
08/24/2026 | 1.03 | 1.07 | 1.02 | 1.06 | +2.91% | 84,551 |
08/21/2026 | 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | 251,388 |
08/20/2026 | 1.08 | 1.08 | 1.03 | 1.03 | -2.83% | 107,124 |
08/19/2026 | 1.06 | 1.08 | 1.04 | 1.06 | +0.95% | 198,031 |
08/18/2026 | 1.05 | 1.10 | 1.05 | 1.05 | -2.78% | 206,499 |
08/17/2026 | 1.10 | 1.12 | 1.08 | 1.08 | -1.82% | 471,028 |
08/14/2026 | 1.11 | 1.15 | 1.10 | 1.10 | -0.90% | 145,644 |
08/14/2026 |
$0.00 Earnings | |||||
08/13/2026 | 1.18 | 1.20 | 1.10 | 1.11 | -5.93% | 347,646 |
08/12/2026 | 1.17 | 1.21 | 1.16 | 1.18 | +1.72% | 263,755 |
08/11/2026 | 1.16 | 1.18 | 1.15 | 1.16 | 0.00% | 109,704 |
08/10/2026 | 1.16 | 1.17 | 1.15 | 1.16 | 0.00% | 102,820 |
08/07/2026 | 1.14 | 1.20 | 1.13 | 1.16 | +1.75% | 141,970 |
08/06/2026 | 1.15 | 1.16 | 1.12 | 1.14 | -0.87% | 106,550 |
08/05/2026 | 1.14 | 1.16 | 1.12 | 1.15 | +1.77% | 140,184 |
08/04/2026 | 1.18 | 1.18 | 1.10 | 1.13 | -3.42% | 755,922 |
08/03/2026 | 1.11 | 1.20 | 1.09 | 1.17 | +2.63% | 171,261 |
07/31/2026 | 1.07 | 1.15 | 1.07 | 1.14 | +4.59% | 314,951 |
07/30/2026 | 1.06 | 1.09 | 1.03 | 1.09 | +3.81% | 238,011 |
07/29/2026 | 1.10 | 1.10 | 1.05 | 1.05 | -4.55% | 155,745 |
07/28/2026 | 1.11 | 1.11 | 1.07 | 1.10 | -0.90% | 101,926 |
07/27/2026 | 1.13 | 1.13 | 1.06 | 1.11 | -0.89% | 175,710 |
07/24/2026 | 1.13 | 1.14 | 1.11 | 1.12 | -0.88% | 118,564 |
07/23/2026 | 1.13 | 1.15 | 1.10 | 1.13 | -1.74% | 399,447 |
07/22/2026 | 1.18 | 1.18 | 1.15 | 1.15 | -1.71% | 117,819 |
07/21/2026 | 1.16 | 1.18 | 1.14 | 1.17 | +0.86% | 98,204 |
07/20/2026 | 1.20 | 1.20 | 1.14 | 1.16 | -2.52% | 200,112 |
07/17/2026 | 1.22 | 1.22 | 1.16 | 1.19 | -2.46% | 235,822 |
07/16/2026 | 1.20 | 1.27 | 1.16 | 1.22 | +1.67% | 460,528 |
07/15/2026 | 1.20 | 1.22 | 1.17 | 1.20 | 0.00% | 181,122 |
07/14/2026 | 1.13 | 1.21 | 1.11 | 1.20 | +5.26% | 458,278 |
07/13/2026 | 1.20 | 1.21 | 1.14 | 1.14 | -3.39% | 246,544 |
07/10/2026 | 1.19 | 1.21 | 1.16 | 1.18 | +0.85% | 290,312 |
07/09/2026 | 1.09 | 1.19 | 1.09 | 1.17 | +7.34% | 203,601 |
07/08/2026 | 1.11 | 1.14 | 1.08 | 1.09 | -3.54% | 246,262 |
07/07/2026 | 1.21 | 1.21 | 1.11 | 1.13 | -8.87% | 259,797 |
07/06/2026 | 1.34 | 1.34 | 1.19 | 1.24 | -8.15% | 489,216 |
07/02/2026 | 1.20 | 1.35 | 1.20 | 1.35 | +12.50% | 1,756,689 |
07/01/2026 | 0.98 | 1.31 | 0.96 | 1.20 | +25.33% | 3,436,894 |
06/30/2026 | 0.93 | 1.05 | 0.89 | 0.96 | +1.84% | 617,669 |
06/29/2026 | 0.97 | 1.00 | 0.87 | 0.94 | -1.98% | 635,561 |
06/26/2026 | 1.05 | 1.06 | 0.96 | 0.96 | -9.51% | 7,868,567 |
06/25/2026 | 1.06 | 1.08 | 1.04 | 1.06 | -1.85% | 261,306 |
06/24/2026 | 1.10 | 1.10 | 1.04 | 1.08 | -1.82% | 308,831 |
06/23/2026 | 1.07 | 1.12 | 1.06 | 1.10 | +2.80% | 338,250 |
06/22/2026 | 1.05 | 1.13 | 1.02 | 1.07 | 0.00% | 349,838 |
06/18/2026 | 1.10 | 1.10 | 1.03 | 1.07 | -0.93% | 432,784 |
06/17/2026 | 0.96 | 1.09 | 0.95 | 1.08 | +11.72% | 426,329 |
06/16/2026 | 1.00 | 1.02 | 0.97 | 0.97 | -3.02% | 261,395 |
06/15/2026 | 0.98 | 1.02 | 0.96 | 1.00 | +2.76% | 677,460 |
06/12/2026 | 0.95 | 0.99 | 0.92 | 0.97 | +3.74% | 301,206 |
06/11/2026 | 0.98 | 0.98 | 0.92 | 0.94 | -2.77% | 468,198 |
06/10/2026 | 1.01 | 1.01 | 0.95 | 0.96 | -3.78% | 374,819 |
06/09/2026 | 1.00 | 1.03 | 0.98 | 1.00 | -0.06% | 299,262 |
06/08/2026 | 1.05 | 1.05 | 1.00 | 1.00 | -4.76% | 344,934 |
06/05/2026 | 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | 171,349 |
06/04/2026 | 1.08 | 1.08 | 1.02 | 1.06 | +0.95% | 229,262 |
06/03/2026 | 1.09 | 1.11 | 1.02 | 1.05 | -5.41% | 361,732 |
06/02/2026 | 1.16 | 1.16 | 1.10 | 1.11 | -3.48% | 241,350 |
06/01/2026 | 1.12 | 1.15 | 1.06 | 1.15 | +2.68% | 421,890 |
05/29/2026 | 1.09 | 1.13 | 1.02 | 1.12 | +3.70% | 340,388 |
05/28/2026 | 1.03 | 1.09 | 1.01 | 1.08 | +5.37% | 501,048 |
05/27/2026 | 1.02 | 1.04 | 0.86 | 1.03 | +0.49% | 1,165,680 |
05/26/2026 | 1.10 | 1.12 | 1.01 | 1.02 | -4.67% | 374,462 |
05/22/2026 | 1.10 | 1.11 | 1.07 | 1.07 | -1.83% | 124,002 |
05/21/2026 | 1.11 | 1.12 | 1.08 | 1.09 | -3.54% | 170,514 |
05/20/2026 | 1.12 | 1.18 | 1.12 | 1.13 | 0.00% | 415,998 |
05/19/2026 | 1.11 | 1.15 | 1.11 | 1.13 | +0.89% | 140,940 |
05/18/2026 | 1.11 | 1.12 | 1.08 | 1.12 | +4.67% | 141,463 |
05/15/2026 | 1.10 | 1.14 | 1.06 | 1.07 | -4.46% | 204,380 |
05/15/2026 |
-$0.02 Earnings | |||||
05/14/2026 | 1.07 | 1.13 | 1.07 | 1.12 | +5.66% | 110,209 |
05/13/2026 | 1.07 | 1.09 | 1.05 | 1.06 | -2.75% | 300,636 |
05/12/2026 | 1.10 | 1.12 | 1.07 | 1.09 | -0.91% | 141,300 |
05/11/2026 | 1.13 | 1.16 | 1.09 | 1.10 | 0.00% | 171,827 |
05/08/2026 | 1.19 | 1.23 | 1.10 | 1.10 | -7.56% | 388,499 |
05/07/2026 | 1.06 | 1.26 | 1.05 | 1.19 | +13.33% | 458,935 |
05/06/2026 | 1.14 | 1.14 | 1.05 | 1.05 | -3.67% | 391,103 |
05/05/2026 | 1.13 | 1.14 | 1.07 | 1.09 | -0.91% | 395,179 |
05/04/2026 | 1.18 | 1.24 | 1.10 | 1.10 | -6.78% | 507,981 |
05/01/2026 | 1.23 | 1.25 | 1.17 | 1.18 | -3.67% | 373,966 |
04/30/2026 | 1.22 | 1.26 | 1.21 | 1.23 | -0.41% | 216,960 |
04/29/2026 | 1.29 | 1.30 | 1.18 | 1.23 | -5.38% | 269,333 |
04/28/2026 | 1.33 | 1.33 | 1.29 | 1.30 | -0.76% | 82,345 |
04/27/2026 | 1.30 | 1.33 | 1.30 | 1.31 | 0.00% | 167,031 |
04/24/2026 | 1.30 | 1.34 | 1.28 | 1.31 | +0.77% | 96,159 |
04/23/2026 | 1.33 | 1.36 | 1.30 | 1.30 | -1.52% | 136,260 |