PNBK
Patriot Natl Ban (PNBK)
NASDAQ
$1.04+$0.005 (+0.49%)
Price as of Aug 21, 2026 7:40 PM EDT
  • $114.8M
    Market Cap
  • -40.12%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -11.97%
    Low Price$1.03
    High Price$1.18
  • 3 Months
    -5.50%
    Low Price$0.94
    High Price$1.35
  • 1 Year
    -40.12%
    Low Price$0.94
    High Price$1.92
Date
Open
High
Low
Close
Change (%)
Volume
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
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