Patriot National Bancorp Stock Price History
NASDAQ: PNBKFinanceMajor BanksUSD
0.881+0.0171 (+1.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PNBK price history at a glance
The price history for Patriot National Bancorp (PNBK) on this page begins on August 29, 1994, when the stock closed at $67.50; it most recently closed at $0.881 on October 5, 2026. The highest price in this record is $305.00, reached on July 31, 2006; the latest close is 99.7% below that peak. Across the 31 complete calendar years in the table, PNBK finished higher in 14 and lower in 17. Its best year was 2014 (+79.0%) and its worst was 2009 (-79.4%).
Over roughly 32 years the share price changed -98.7%, a -12.6% compound annual price return (excluding dividends). In the last 12 months alone, PNBK has lost 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $305.00
- Date of high
- Jul 31, 2006
- Low since 1994
- $0.86
- Date of low
- May 25, 2026
- 52-week high
- $2.00
- 52-week low
- $0.86
- Last close
- $0.881
PNBK returns
1 week
-5.27%
1 month
-7.26%
3 months
-25.34%
6 months
-33.76%
Year to date
-51.59%
1 year
-32.23%
3 years
-87.01%
5 years
-90.99%
PNBK price return, excluding dividends.
PNBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.881 | -47.25% |
| 2025 | 1.67 | -12.11% |
| 2024 | 1.90 | -50.39% |
| 2023 | 3.83 | -63.87% |
| 2022 | 10.60 | -31.83% |
| 2021 | 15.55 | +56.44% |
| 2020 | 9.94 | -22.65% |
| 2019 | 12.85 | -9.19% |
| 2018 | 14.15 | -20.73% |
| 2017 | 17.85 | +27.05% |
| 2016 | 14.05 | -3.44% |
| 2015 | 14.55 | -22.61% |
| 2014 | 18.80 | +79.05% |
| 2013 | 10.50 | -14.63% |
| 2012 | 12.30 | -29.71% |
| 2011 | 17.50 | -16.67% |
| 2010 | 21.00 | +35.48% |
| 2009 | 15.50 | -79.44% |
| 2008 | 75.40 | -52.13% |
| 2007 | 157.50 | -40.45% |
| 2006 | 264.50 | +27.47% |
| 2005 | 207.50 | +12.77% |
| 2004 | 184.00 | +47.55% |
| 2003 | 124.70 | +31.26% |
| 2002 | 95.00 | +14.46% |
| 2001 | 83.00 | +14.48% |
| 2000 | 72.50 | -41.41% |
| 1999 | 123.75 | +39.44% |
| 1998 | 88.75 | +22.41% |
| 1997 | 72.50 | +16.00% |
| 1996 | 62.50 | -12.28% |
| 1995 | 71.25 | +23.91% |
| 1994* | 57.50 | -14.81% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
PNBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.879 | 0.91 | 0.8735 | 0.881 | +2.44% | |
| 0.93 | 0.93 | 0.86 | 0.86 | -7.53% | |
| 0.92 | 0.93 | 0.92 | 0.93 | 0.00% | |
| 0.94 | 0.94 | 0.93 | 0.93 | 0.00% | |
| 0.93 | 0.96 | 0.93 | 0.93 | 0.00% | |
| 0.94 | 0.99 | 0.93 | 0.93 | -1.06% | |
| 0.92 | 0.95 | 0.91 | 0.94 | +2.17% | |
| 0.95 | 0.96 | 0.92 | 0.92 | -3.16% | |
| 1.00 | 1.00 | 0.95 | 0.95 | -5.00% | |
| 1.00 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 0.94 | 1.01 | 0.94 | 1.00 | +7.53% | |
| 0.93 | 0.96 | 0.93 | 0.93 | -1.06% | |
| 0.96 | 0.97 | 0.92 | 0.94 | -3.09% | |
| 0.98 | 0.99 | 0.95 | 0.97 | 0.00% | |
| 0.98 | 0.99 | 0.95 | 0.97 | 0.00% | |
| 0.99 | 0.99 | 0.93 | 0.97 | 0.00% | |
| 0.95 | 0.98 | 0.94 | 0.97 | +5.43% | |
| 0.95 | 0.95 | 0.92 | 0.92 | -2.13% | |
| 0.97 | 0.99 | 0.94 | 0.94 | -3.09% | |
| 0.98 | 0.99 | 0.96 | 0.97 | -1.02% | |
| 0.98 | 1.01 | 0.94 | 0.98 | +3.16% | |
| 0.98 | 0.98 | 0.92 | 0.95 | 0.00% | |
| 0.96 | 1.04 | 0.94 | 0.95 | -4.04% | |
| 1.14 | 1.14 | 0.99 | 0.99 | -10.81% | |
| 1.13 | 1.15 | 1.11 | 1.11 | -0.89% | |
| 1.07 | 1.14 | 1.06 | 1.12 | +4.67% | |
| 1.06 | 1.13 | 1.04 | 1.07 | +0.94% | |
| 1.05 | 1.08 | 1.03 | 1.06 | 0.00% | |
| 1.08 | 1.10 | 1.01 | 1.06 | +2.91% | |
| 1.10 | 1.10 | 1.01 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 1.06 | 1.10 | 1.03 | 1.04 | -0.95% | |
| 1.08 | 1.08 | 1.05 | 1.05 | -0.94% | |
| 1.03 | 1.07 | 1.02 | 1.06 | +2.91% | |
| 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.08 | 1.08 | 1.03 | 1.03 | -2.83% | |
| 1.06 | 1.08 | 1.04 | 1.06 | +0.95% | |
| 1.05 | 1.10 | 1.05 | 1.05 | -2.78% | |
| 1.10 | 1.12 | 1.08 | 1.08 | -1.82% | |
| 1.11 | 1.15 | 1.10 | 1.10 | -0.90% | |
| 1.18 | 1.20 | 1.10 | 1.11 | -5.93% | |
| 1.17 | 1.21 | 1.16 | 1.18 | +1.72% | |
| 1.16 | 1.18 | 1.15 | 1.16 | 0.00% | |
| 1.16 | 1.17 | 1.15 | 1.16 | 0.00% | |
| 1.14 | 1.20 | 1.13 | 1.16 | +1.75% | |
| 1.15 | 1.16 | 1.12 | 1.14 | -0.87% | |
| 1.14 | 1.16 | 1.12 | 1.15 | +1.77% | |
| 1.18 | 1.18 | 1.10 | 1.13 | -3.42% | |
| 1.11 | 1.20 | 1.09 | 1.17 | +2.63% | |
| 1.07 | 1.15 | 1.07 | 1.14 | +4.59% | |
| 1.06 | 1.09 | 1.03 | 1.09 | +3.81% | |
| 1.10 | 1.10 | 1.05 | 1.05 | -4.55% | |
| 1.11 | 1.11 | 1.07 | 1.10 | -0.90% | |
| 1.13 | 1.13 | 1.06 | 1.11 | -0.89% | |
| 1.13 | 1.14 | 1.11 | 1.12 | -0.88% | |
| 1.13 | 1.15 | 1.10 | 1.13 | -1.74% | |
| 1.18 | 1.18 | 1.15 | 1.15 | -1.71% | |
| 1.16 | 1.18 | 1.14 | 1.17 | +0.86% | |
| 1.20 | 1.20 | 1.14 | 1.16 | -2.52% | |
| 1.22 | 1.22 | 1.16 | 1.19 | -2.46% | |
| 1.20 | 1.27 | 1.16 | 1.22 | +1.67% | |
| 1.20 | 1.22 | 1.17 | 1.20 | 0.00% | |
| 1.13 | 1.21 | 1.11 | 1.20 | +5.26% | |
| 1.20 | 1.21 | 1.14 | 1.14 | -3.39% | |
| 1.19 | 1.21 | 1.16 | 1.18 | +0.85% | |
| 1.09 | 1.19 | 1.09 | 1.17 | +7.34% | |
| 1.11 | 1.14 | 1.08 | 1.09 | -3.54% | |
| 1.21 | 1.21 | 1.11 | 1.13 | -8.87% | |
| 1.34 | 1.34 | 1.19 | 1.24 | -8.15% | |
| 1.20 | 1.35 | 1.20 | 1.35 | +12.50% | |
| 0.98 | 1.31 | 0.96 | 1.20 | +25.00% | |
| 0.93 | 1.05 | 0.89 | 0.96 | +2.13% | |
| 0.97 | 1.00 | 0.87 | 0.94 | -2.08% | |
| 1.05 | 1.06 | 0.96 | 0.96 | -9.43% | |
| 1.06 | 1.08 | 1.04 | 1.06 | -1.85% | |
| 1.10 | 1.10 | 1.04 | 1.08 | -1.82% | |
| 1.07 | 1.12 | 1.06 | 1.10 | +2.80% | |
| 1.05 | 1.13 | 1.02 | 1.07 | 0.00% | |
| 1.10 | 1.10 | 1.03 | 1.07 | -0.93% | |
| 0.96 | 1.09 | 0.95 | 1.08 | +11.34% | |
| 1.00 | 1.02 | 0.97 | 0.97 | -3.00% | |
| 0.98 | 1.02 | 0.96 | 1.00 | +3.09% | |
| 0.95 | 0.99 | 0.92 | 0.97 | +3.19% | |
| 0.98 | 0.98 | 0.92 | 0.94 | -2.08% | |
| 1.01 | 1.01 | 0.95 | 0.96 | -4.00% | |
| 1.00 | 1.03 | 0.98 | 1.00 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.00 | -4.76% | |
| 1.05 | 1.08 | 1.04 | 1.05 | -0.94% | |
| 1.08 | 1.08 | 1.02 | 1.06 | +0.95% | |
| 1.09 | 1.11 | 1.02 | 1.05 | -5.41% | |
| 1.16 | 1.16 | 1.10 | 1.11 | -3.48% | |
| 1.12 | 1.15 | 1.06 | 1.15 | +2.68% | |
| 1.09 | 1.13 | 1.02 | 1.12 | +3.70% | |
| 1.03 | 1.09 | 1.01 | 1.08 | +4.85% | |
| 1.02 | 1.04 | 0.86 | 1.03 | +0.98% | |
| 1.10 | 1.12 | 1.01 | 1.02 | -4.67% | |
| 1.10 | 1.11 | 1.07 | 1.07 | -1.83% | |
| 1.11 | 1.12 | 1.08 | 1.09 | -3.54% | |
| 1.12 | 1.18 | 1.12 | 1.13 | 0.00% | |
| 1.11 | 1.15 | 1.11 | 1.13 | +0.89% | |
| 1.11 | 1.12 | 1.08 | 1.12 | +4.67% | |
| 1.10 | 1.14 | 1.06 | 1.07 | -4.46% | |
| 1.07 | 1.13 | 1.07 | 1.12 | +5.66% | |
| 1.07 | 1.09 | 1.05 | 1.06 | -2.75% | |
| 1.10 | 1.12 | 1.07 | 1.09 | -0.91% | |
| 1.13 | 1.16 | 1.09 | 1.10 | 0.00% | |
| 1.19 | 1.23 | 1.10 | 1.10 | -7.56% | |
| 1.06 | 1.26 | 1.05 | 1.19 | +13.33% | |
| 1.14 | 1.14 | 1.05 | 1.05 | -3.67% | |
| 1.13 | 1.14 | 1.07 | 1.09 | -0.91% | |
| 1.18 | 1.24 | 1.10 | 1.10 | -6.78% | |
| 1.23 | 1.25 | 1.17 | 1.18 | -4.07% | |
| 1.22 | 1.26 | 1.21 | 1.23 | 0.00% | |
| 1.29 | 1.30 | 1.18 | 1.23 | -5.38% | |
| 1.33 | 1.33 | 1.29 | 1.30 | -0.76% | |
| 1.30 | 1.33 | 1.30 | 1.31 | 0.00% | |
| 1.30 | 1.34 | 1.28 | 1.31 | +0.77% | |
| 1.33 | 1.36 | 1.30 | 1.30 | -1.52% | |
| 1.33 | 1.36 | 1.31 | 1.32 | -1.49% | |
| 1.36 | 1.38 | 1.33 | 1.34 | -2.90% | |
| 1.35 | 1.41 | 1.35 | 1.38 | +1.47% | |
| 1.36 | 1.36 | 1.33 | 1.36 | +1.49% | |
| 1.33 | 1.35 | 1.31 | 1.34 | +0.75% | |
| 1.32 | 1.34 | 1.31 | 1.33 | 0.00% | |
| 1.33 | 1.34 | 1.30 | 1.33 | -0.75% | |
| 1.34 | 1.35 | 1.31 | 1.34 | +0.75% | |
| 1.30 | 1.34 | 1.30 | 1.33 | +0.76% | |
| 1.31 | 1.34 | 1.31 | 1.32 | -1.49% | |
| 1.32 | 1.35 | 1.32 | 1.34 | +2.29% | |
| 1.28 | 1.34 | 1.28 | 1.31 | +1.55% | |
| 1.29 | 1.34 | 1.28 | 1.29 | -0.77% | |
| 1.23 | 1.30 | 1.17 | 1.30 | +3.17% | |
| 1.30 | 1.33 | 1.20 | 1.26 | -2.33% | |
| 1.27 | 1.32 | 1.27 | 1.29 | +1.57% | |
| 1.28 | 1.28 | 1.24 | 1.27 | 0.00% | |
| 1.28 | 1.30 | 1.26 | 1.27 | -1.55% | |
| 1.35 | 1.39 | 1.29 | 1.29 | -5.84% | |
| 1.44 | 1.44 | 1.36 | 1.37 | -4.86% | |
| 1.43 | 1.46 | 1.40 | 1.44 | -0.69% | |
| 1.42 | 1.48 | 1.38 | 1.45 | +2.11% | |
| 1.40 | 1.50 | 1.34 | 1.42 | +0.71% | |
| 1.28 | 1.41 | 1.28 | 1.41 | +6.82% | |
| 1.30 | 1.36 | 1.28 | 1.32 | -0.75% | |
| 1.28 | 1.41 | 1.27 | 1.33 | +3.91% | |
| 1.29 | 1.37 | 1.28 | 1.28 | -0.78% | |
| 1.35 | 1.36 | 1.28 | 1.29 | -2.27% | |
| 1.30 | 1.38 | 1.30 | 1.32 | -0.75% | |
| 1.34 | 1.35 | 1.32 | 1.33 | -0.75% | |
| 1.31 | 1.40 | 1.31 | 1.34 | 0.00% | |
| 1.26 | 1.39 | 1.25 | 1.34 | +8.06% | |
| 1.25 | 1.29 | 1.23 | 1.24 | -2.36% | |
| 1.32 | 1.34 | 1.26 | 1.27 | -5.22% | |
| 1.33 | 1.38 | 1.32 | 1.34 | +1.52% | |
| 1.30 | 1.35 | 1.30 | 1.32 | -0.75% | |
| 1.26 | 1.35 | 1.26 | 1.33 | +6.40% | |
| 1.28 | 1.31 | 1.25 | 1.25 | -3.85% | |
| 1.33 | 1.34 | 1.28 | 1.30 | -2.99% | |
| 1.32 | 1.35 | 1.30 | 1.34 | +2.29% | |
| 1.30 | 1.33 | 1.29 | 1.31 | +0.77% | |
| 1.27 | 1.37 | 1.27 | 1.30 | +3.17% | |
| 1.36 | 1.39 | 1.25 | 1.26 | -8.03% | |
| 1.38 | 1.42 | 1.35 | 1.37 | -0.72% | |
| 1.38 | 1.42 | 1.37 | 1.38 | -1.43% | |
| 1.40 | 1.44 | 1.37 | 1.40 | +2.19% | |
| 1.40 | 1.43 | 1.33 | 1.37 | -3.52% | |
| 1.50 | 1.50 | 1.41 | 1.42 | -3.40% | |
| 1.45 | 1.50 | 1.45 | 1.47 | +2.80% | |
| 1.42 | 1.46 | 1.42 | 1.43 | -0.69% | |
| 1.50 | 1.50 | 1.44 | 1.44 | -4.00% | |
| 1.42 | 1.51 | 1.40 | 1.50 | +7.14% | |
| 1.60 | 1.60 | 1.39 | 1.40 | -12.50% | |
| 1.63 | 1.65 | 1.55 | 1.60 | -1.23% | |
| 1.58 | 1.64 | 1.51 | 1.62 | +1.25% | |
| 1.55 | 1.63 | 1.54 | 1.60 | +3.90% | |
| 1.53 | 1.57 | 1.51 | 1.54 | -0.65% | |
| 1.54 | 1.58 | 1.51 | 1.55 | +1.31% | |
| 1.58 | 1.59 | 1.52 | 1.53 | -2.55% | |
| 1.51 | 1.58 | 1.51 | 1.57 | +2.61% | |
| 1.57 | 1.58 | 1.52 | 1.53 | -3.77% | |
| 1.60 | 1.64 | 1.56 | 1.59 | -0.63% | |
| 1.65 | 1.65 | 1.56 | 1.60 | -3.03% | |
| 1.52 | 1.66 | 1.52 | 1.65 | +9.27% | |
| 1.50 | 1.56 | 1.50 | 1.51 | -5.03% | |
| 1.61 | 1.66 | 1.57 | 1.59 | -1.85% | |
| 1.50 | 1.64 | 1.50 | 1.62 | +6.58% | |
| 1.58 | 1.58 | 1.51 | 1.52 | -2.56% | |
| 1.64 | 1.65 | 1.56 | 1.56 | -4.88% | |
| 1.60 | 1.65 | 1.56 | 1.64 | -1.20% | |
| 1.75 | 1.75 | 1.63 | 1.66 | 0.00% | |
| 1.55 | 1.69 | 1.55 | 1.66 | +6.41% | |
| 1.63 | 1.66 | 1.55 | 1.56 | -4.29% | |
| 1.61 | 1.65 | 1.55 | 1.63 | +1.24% | |
| 1.70 | 1.75 | 1.61 | 1.61 | -3.59% | |
| 1.81 | 1.83 | 1.66 | 1.67 | -8.24% | |
| 1.81 | 1.85 | 1.75 | 1.82 | 0.00% | |
| 1.86 | 1.88 | 1.76 | 1.82 | -1.62% | |
| 1.75 | 1.86 | 1.74 | 1.85 | +4.52% | |
| 1.64 | 1.79 | 1.59 | 1.77 | +5.99% | |
| 1.84 | 1.84 | 1.66 | 1.67 | -8.74% | |
| 1.81 | 1.91 | 1.78 | 1.83 | 0.00% | |
| 1.86 | 1.93 | 1.81 | 1.83 | -4.69% | |
| 1.83 | 2.00 | 1.78 | 1.92 | +4.35% | |
| 1.72 | 1.87 | 1.72 | 1.84 | +6.98% | |
| 1.72 | 1.85 | 1.67 | 1.72 | 0.00% | |
| 1.64 | 1.74 | 1.57 | 1.72 | +3.61% | |
| 1.74 | 1.76 | 1.61 | 1.66 | -4.60% | |
| 1.67 | 1.80 | 1.58 | 1.74 | +5.45% | |
| 1.57 | 1.70 | 1.52 | 1.65 | +5.10% | |
| 1.44 | 1.61 | 1.44 | 1.57 | +9.03% | |
| 1.37 | 1.50 | 1.34 | 1.44 | +5.11% | |
| 1.36 | 1.40 | 1.34 | 1.37 | +0.74% | |
| 1.34 | 1.39 | 1.32 | 1.36 | +0.74% | |
| 1.33 | 1.38 | 1.31 | 1.35 | +0.75% | |
| 1.33 | 1.36 | 1.28 | 1.34 | +0.75% | |
| 1.32 | 1.35 | 1.30 | 1.33 | +2.31% | |
| 1.41 | 1.41 | 1.26 | 1.30 | -9.09% | |
| 1.36 | 1.44 | 1.35 | 1.43 | +3.62% | |
| 1.34 | 1.40 | 1.30 | 1.38 | 0.00% | |
| 1.29 | 1.41 | 1.25 | 1.38 | +6.98% | |
| 1.27 | 1.31 | 1.23 | 1.29 | +4.03% | |
| 1.17 | 1.26 | 1.17 | 1.24 | +5.08% | |
| 1.25 | 1.27 | 1.17 | 1.18 | -3.28% | |
| 1.17 | 1.25 | 1.13 | 1.22 | +4.27% | |
| 1.10 | 1.17 | 1.10 | 1.17 | +6.36% | |
| 1.10 | 1.11 | 1.07 | 1.10 | -0.90% | |
| 1.09 | 1.11 | 1.05 | 1.11 | +1.83% | |
| 1.05 | 1.24 | 1.05 | 1.09 | +0.93% | |
| 1.08 | 1.14 | 1.08 | 1.08 | 0.00% | |
| 1.13 | 1.14 | 1.08 | 1.08 | -5.26% | |
| 1.13 | 1.18 | 1.10 | 1.14 | +0.88% | |
| 1.10 | 1.15 | 1.08 | 1.13 | +2.73% | |
| 1.16 | 1.17 | 1.09 | 1.10 | -5.98% | |
| 1.20 | 1.24 | 1.15 | 1.17 | -2.50% | |
| 1.22 | 1.24 | 1.17 | 1.20 | -2.44% | |
| 1.19 | 1.24 | 1.12 | 1.23 | +3.36% | |
| 1.23 | 1.27 | 1.15 | 1.19 | -1.65% | |
| 1.20 | 1.25 | 1.18 | 1.21 | +3.42% | |
| 1.24 | 1.25 | 1.15 | 1.17 | -6.40% | |
| 1.23 | 1.33 | 1.23 | 1.25 | +1.63% | |
| 1.39 | 1.39 | 1.20 | 1.23 | -9.56% | |
| 1.40 | 1.46 | 1.33 | 1.36 | +1.49% | |
| 1.44 | 1.46 | 1.30 | 1.34 | -7.59% | |
| 1.37 | 1.46 | 1.30 | 1.45 | +12.40% | |
| 1.33 | 1.35 | 1.29 | 1.29 | -3.73% | |
| 1.26 | 1.34 | 1.24 | 1.34 | +6.35% | |
| 1.21 | 1.28 | 1.19 | 1.26 | +4.13% | |
| 1.32 | 1.35 | 1.21 | 1.21 | -7.63% | |
| 1.32 | 1.35 | 1.26 | 1.31 | -0.76% | |
| 1.26 | 1.33 | 1.26 | 1.32 | +3.13% | |
| 1.27 | 1.31 | 1.24 | 1.28 | +1.59% | |
| 1.29 | 1.33 | 1.23 | 1.26 | -3.08% | |
| 1.29 | 1.35 | 1.29 | 1.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNBK chart for longer ranges.