PNBK
Patriot Natl Ban (PNBK)
NASDAQ
$1.18+$0.04 (+3.07%)
Price as of Jul 14, 2026 6:10 AM EDT
  • $125.8M
    Market Cap
  • -23.49%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +17.53%
    Low Price$0.94
    High Price$1.35
  • 3 Months
    -14.93%
    Low Price$0.94
    High Price$1.38
  • 1 Year
    -23.49%
    Low Price$0.94
    High Price$1.92
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
1.33
1.36
1.31
1.32
-1.49%
124,501
04/21/2026
1.36
1.38
1.33
1.34
-2.90%
139,886
04/20/2026
1.35
1.41
1.35
1.38
+1.47%
505,243
04/17/2026
1.36
1.36
1.33
1.36
+1.49%
263,323
04/16/2026
1.33
1.35
1.31
1.34
+0.75%
163,044
04/15/2026
1.32
1.34
1.31
1.33
0.00%
161,063
04/14/2026
1.33
1.34
1.30
1.33
-0.75%
134,410
04/13/2026
1.34
1.35
1.31
1.34
+0.75%
172,658
04/10/2026
1.30
1.34
1.30
1.33
+0.76%
129,068
04/09/2026
1.31
1.34
1.31
1.32
-1.49%
180,008
04/08/2026
1.32
1.35
1.32
1.34
+2.29%
447,337
04/07/2026
1.28
1.34
1.28
1.31
+1.55%
350,946
04/06/2026
1.29
1.34
1.28
1.29
-0.77%
171,109
04/02/2026
1.23
1.30
1.17
1.30
+3.17%
270,111
04/01/2026
1.30
1.33
1.20
1.26
-2.33%
340,859
03/31/2026
1.27
1.32
1.27
1.29
+1.57%
169,963
03/31/2026
-$0.02 Earnings
03/30/2026
1.28
1.28
1.24
1.27
0.00%
236,357
03/27/2026
1.28
1.30
1.26
1.27
-1.55%
194,383
03/26/2026
1.35
1.39
1.29
1.29
-5.84%
230,810
03/25/2026
1.44
1.44
1.36
1.37
-4.86%
325,747
03/24/2026
1.43
1.46
1.40
1.44
-0.69%
1,618,864
03/23/2026
1.42
1.48
1.38
1.45
+2.11%
1,344,386
03/20/2026
1.40
1.50
1.34
1.42
+0.71%
2,348,407
03/19/2026
1.28
1.41
1.28
1.41
+6.82%
1,190,106
03/18/2026
1.30
1.36
1.28
1.32
-0.75%
1,033,176
03/17/2026
1.28
1.41
1.27
1.33
+3.91%
477,285
03/16/2026
1.29
1.37
1.28
1.28
-0.78%
408,480
03/13/2026
1.35
1.36
1.28
1.29
-2.27%
261,072
03/12/2026
1.30
1.38
1.30
1.32
-0.75%
392,338
03/11/2026
1.34
1.35
1.32
1.33
-0.75%
336,768
03/10/2026
1.31
1.40
1.31
1.34
0.00%
302,598
03/09/2026
1.26
1.39
1.25
1.34
+8.06%
315,620
03/06/2026
1.25
1.29
1.23
1.24
-2.36%
212,351
03/05/2026
1.32
1.34
1.26
1.27
-5.22%
198,986
03/04/2026
1.33
1.38
1.32
1.34
+1.52%
216,877
03/03/2026
1.30
1.35
1.30
1.32
-0.75%
201,214
03/02/2026
1.26
1.35
1.26
1.33
+6.40%
182,760
02/27/2026
1.28
1.31
1.25
1.25
-3.85%
177,352
02/26/2026
1.33
1.34
1.28
1.30
-2.99%
274,144
02/25/2026
1.32
1.35
1.30
1.34
+2.29%
122,269
02/24/2026
1.30
1.33
1.29
1.31
+0.77%
115,290
02/23/2026
1.27
1.37
1.27
1.30
+3.17%
173,372
02/20/2026
1.36
1.39
1.25
1.26
-7.69%
311,029