PNBK
Patriot Natl Ban (PNBK)
NASDAQ
$0.89+$0.05 (+5.49%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $94.2M
    Market Cap
  • -41.75%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -12.97%
    Low Price$0.80
    High Price$1.00
  • 3 Months
    -27.81%
    Low Price$0.80
    High Price$1.18
  • 1 Year
    -41.75%
    Low Price$0.80
    High Price$1.92
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.88
0.89
0.84
0.84
-4.56%
97,896
10/20/2026
0.80
0.90
0.80
0.89
+10.63%
329,736
10/19/2026
0.85
0.86
0.80
0.80
-3.73%
111,863
10/16/2026
0.84
0.87
0.83
0.83
-2.29%
114,413
10/15/2026
0.87
0.90
0.85
0.85
-0.68%
108,188
10/14/2026
0.84
0.88
0.83
0.86
+1.94%
182,400
10/13/2026
0.91
0.91
0.84
0.84
-6.55%
132,433
10/12/2026
0.90
0.91
0.88
0.90
+2.03%
40,576
10/09/2026
0.88
0.91
0.87
0.88
+1.98%
105,740
10/08/2026
0.93
0.93
0.86
0.86
-6.77%
356,020
10/07/2026
0.92
0.93
0.92
0.93
+0.09%
143,597
10/06/2026
0.94
0.94
0.93
0.93
+0.09%
27,548
10/05/2026
0.93
0.96
0.93
0.93
-0.56%
52,041
10/02/2026
0.94
0.99
0.93
0.93
-0.59%
61,551
10/01/2026
0.92
0.95
0.91
0.94
+1.71%
72,608
09/30/2026
0.95
0.96
0.92
0.92
-3.25%
149,871
09/29/2026
1.00
1.00
0.95
0.95
-4.91%
58,984
09/28/2026
1.00
1.04
1.00
1.00
0.00%
98,378
09/25/2026
0.94
1.01
0.94
1.00
+8.11%
124,905
09/24/2026
0.93
0.96
0.93
0.93
-1.64%
73,268
09/23/2026
0.96
0.97
0.92
0.94
-3.05%
185,150
09/22/2026
0.98
0.99
0.95
0.97
-0.05%
130,893
09/21/2026
0.98
0.99
0.95
0.97
+0.05%
94,989
09/18/2026
0.99
0.99
0.93
0.97
-0.22%
299,420
09/17/2026
0.95
0.98
0.94
0.97
+5.65%
155,424
09/16/2026
0.95
0.95
0.92
0.92
-2.45%
220,523
09/15/2026
0.97
0.99
0.94
0.94
-2.94%
137,511
09/14/2026
0.98
0.99
0.96
0.97
-0.84%
112,255
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