NASDAQ:PNBK | Historical Stock Price | PATRIOT NATIONAL BANCORP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-08-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$2.91$9.47$30.83$100.39$326.891994-08-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$123.75$123.75470——
1999-12-30$126.25$126.25320——
1999-12-29$125.00$125.00120——
1999-12-28$123.13$123.131,920——
1999-12-27$122.50$122.5060——
1999-12-23$122.50$122.5040——
1999-12-22$122.50$122.50200——
1999-12-21$122.50$122.50100——
1999-12-20$123.75$123.75100——
1999-12-17$122.50$122.5010——
1999-12-16$122.50$122.5080——
1999-12-15$122.50$122.50200——
1999-12-14$123.75$123.754,490——
1999-12-13$120.00$120.00230——
1999-12-10$126.25$126.25130——
1999-12-09$125.00$125.000——
1999-12-08$125.00$125.00110——
1999-12-07$125.00$125.00320——
1999-12-06$127.50$127.50150——
1999-12-03$126.25$126.2540——
1999-12-02$125.00$125.00380——
1999-12-01$125.63$125.63100——
1999-11-30$125.63$125.63800——
1999-11-29$125.00$125.001,380——
1999-11-26$117.50$117.500——
1999-11-24$117.50$117.500——
1999-11-23$117.50$117.50150——
1999-11-22$125.00$125.00440——
1999-11-19$121.25$121.25550——
1999-11-18$110.00$110.00200——
1999-11-17$120.00$120.0040——
1999-11-16$117.50$117.50120——
1999-11-15$117.50$117.50180——
1999-11-12$118.75$118.75670——
1999-11-11$120.00$120.002,270——
1999-11-10$120.63$120.62580——
1999-11-09$118.75$118.751,520——
1999-11-08$112.50$112.50170——
1999-11-05$115.00$115.00150——
1999-11-04$112.50$112.50550——
1999-11-03$110.00$110.00360——
1999-11-02$108.13$108.12230——
1999-11-01$108.13$108.1210——
1999-10-29$110.00$110.0010——
1999-10-28$110.00$110.00210——
1999-10-27$107.50$107.5020——
1999-10-26$108.75$108.7540——
1999-10-25$107.50$107.50290——
1999-10-22$107.50$107.50100——
1999-10-21$107.50$107.50220——
1999-10-20$107.50$107.5010——
1999-10-19$107.50$107.506,990——
1999-10-18$110.00$110.00640——
1999-10-15$100.63$100.63290——
1999-10-14$100.63$100.630——
1999-10-13$100.63$100.632,990——
1999-10-12$100.63$100.631,290——
1999-10-11$100.00$100.000——
1999-10-08$100.00$100.00480——
1999-10-07$98.75$98.750——
1999-10-06$98.75$98.75340——
1999-10-05$101.88$101.870——
1999-10-04$101.88$101.87140——
1999-10-01$100.63$100.63260——
1999-09-30$100.63$100.63200——
1999-09-29$100.00$100.000——
1999-09-28$100.00$100.0030——
1999-09-27$100.00$100.0090——
1999-09-24$101.25$101.25150——
1999-09-23$101.88$101.87340——
1999-09-22$100.00$100.000——
1999-09-21$100.00$100.0010——
1999-09-20$101.25$101.2520——
1999-09-17$100.00$100.001,730——
1999-09-16$98.75$98.751,100——
1999-09-15$98.13$98.12330——
1999-09-14$96.25$96.25260——
1999-09-13$97.50$97.501,200——
1999-09-10$99.38$99.38100——
1999-09-09$101.25$101.25770——
1999-09-08$99.38$99.38270——
1999-09-07$99.38$99.38150——
1999-09-03$100.00$100.00500——
1999-09-02$100.00$100.0090——
1999-09-01$100.00$100.00890——
1999-08-31$100.00$100.00700——
1999-08-30$101.25$101.250——
1999-08-27$101.25$101.25840——
1999-08-26$100.00$100.00910——
1999-08-25$100.00$100.0030——
1999-08-24$101.25$101.25280——
1999-08-23$100.00$100.0010——
1999-08-20$102.50$102.50190——
1999-08-19$102.50$102.50100——
1999-08-18$102.50$102.50250——
1999-08-17$103.75$103.75960——
1999-08-16$102.50$102.5090——
1999-08-13$102.50$102.500——
1999-08-12$102.50$102.50350——
1999-08-11$98.75$98.75210——
1999-08-10$102.50$102.50220——
1999-08-09$103.75$103.75490——
1999-08-06$100.00$100.000——
1999-08-05$100.00$100.00260——
1999-08-04$98.75$98.751,350——
1999-08-03$101.25$101.25770——
1999-08-02$102.50$102.50170——
1999-07-30$102.50$102.50450——
1999-07-29$102.50$102.501,400——
1999-07-28$102.50$102.502,550——
1999-07-27$101.25$101.2560——
1999-07-26$101.25$101.25420——
1999-07-23$102.34$102.341,740——
1999-07-22$102.50$102.50890——
1999-07-21$101.25$101.25460——
1999-07-20$105.00$105.00190——
1999-07-19$105.00$105.00560——
1999-07-16$103.13$103.124,540——
1999-07-15$93.75$93.750——
1999-07-14$93.75$93.75320——
1999-07-13$95.00$95.00130——
1999-07-12$96.25$96.25320——
1999-07-09$95.00$95.00310——
1999-07-08$91.25$91.2520——
1999-07-07$93.75$93.75100——
1999-07-06$96.25$96.25720——
1999-07-02$92.50$92.50120——
1999-07-01$96.25$96.25130——
1999-06-30$93.75$93.751,180——
1999-06-29$95.00$95.003,810——
1999-06-28$86.88$86.87500——
1999-06-25$85.00$85.000——
1999-06-24$85.00$85.000——
1999-06-23$85.00$85.00200——
1999-06-22$85.63$85.63580——
1999-06-21$88.75$88.7590——
1999-06-18$85.00$85.000——
1999-06-17$85.00$85.000——
1999-06-16$85.00$85.000——
1999-06-15$85.00$85.000——
1999-06-14$85.00$85.000——
1999-06-11$85.00$85.0020——
1999-06-10$85.00$85.00100——
1999-06-09$86.25$86.250——
1999-06-08$86.25$86.250——
1999-06-07$86.25$86.25640——
1999-06-04$85.00$85.001,500——
1999-06-03$85.63$85.63110——
1999-06-02$85.00$85.0010——
1999-06-01$87.50$87.501,300——
1999-05-28$80.00$80.001,350——
1999-05-27$82.50$82.502,480——
1999-05-26$80.00$80.001,470——
1999-05-25$78.75$78.75240——
1999-05-24$80.00$80.00300——
1999-05-21$82.50$82.50110——
1999-05-20$80.00$80.00610——
1999-05-19$81.25$81.252,420——
1999-05-18$82.50$82.501,440——
1999-05-17$83.75$83.75310——
1999-05-14$85.00$85.00720——
1999-05-13$85.63$85.63560——
1999-05-12$86.25$86.251,600——
1999-05-11$82.50$82.50320——
1999-05-10$85.00$85.00190——
1999-05-07$80.00$80.0080——
1999-05-06$80.00$80.0060——
1999-05-05$85.00$85.000——
1999-05-04$85.00$85.002,920——
1999-05-03$85.00$85.005,210——
1999-04-30$82.50$82.500——
1999-04-29$82.50$82.5040——
1999-04-28$82.50$82.502,560——
1999-04-27$82.50$82.501,120——
1999-04-26$87.50$87.500——
1999-04-23$87.50$87.50770——
1999-04-22$85.00$85.00470——
1999-04-21$90.00$90.000——
1999-04-20$90.00$90.0030——
1999-04-19$90.00$90.000——
1999-04-16$90.00$90.0010——
1999-04-15$89.38$89.370——
1999-04-14$89.38$89.37380——
1999-04-13$88.75$88.75410——
1999-04-12$91.25$91.251,390——
1999-04-09$92.50$92.500——
1999-04-08$92.50$92.502,200——
1999-04-07$94.38$94.371,050——
1999-04-06$92.50$92.5070——
1999-04-05$92.50$92.5010——
1999-04-01$91.25$91.2510——
1999-03-31$91.25$91.25400——
1999-03-30$95.00$95.0010——
1999-03-29$91.25$91.25330——
1999-03-26$95.00$95.0060——
1999-03-25$91.25$91.250——
1999-03-24$91.25$91.252,530——
1999-03-23$93.75$93.75800——
1999-03-22$97.50$97.50120——
1999-03-19$98.75$98.75240——
1999-03-18$100.00$100.00120——
1999-03-17$100.00$100.003,310——
1999-03-16$100.00$100.001,240——
1999-03-15$100.00$100.00220——
1999-03-12$100.00$100.003,660——
1999-03-11$100.00$100.002,560——
1999-03-10$100.00$100.003,400——
1999-03-09$100.00$100.001,090——
1999-03-08$100.00$100.003,190——
1999-03-05$101.25$101.251,130——
1999-03-04$101.25$101.25190——
1999-03-03$100.00$100.00170——
1999-03-02$101.25$101.250——
1999-03-01$101.25$101.25210——
1999-02-26$97.50$97.500——
1999-02-25$97.50$97.500——
1999-02-24$97.50$97.5010——
1999-02-23$101.25$101.251,850——
1999-02-22$100.00$100.00460——
1999-02-19$97.50$97.50840——
1999-02-18$97.50$97.50240——
1999-02-17$97.50$97.50290——
1999-02-16$96.25$96.251,260——
1999-02-12$100.00$100.00120——
1999-02-11$102.50$102.50230——
1999-02-10$97.50$97.503,060——
1999-02-09$100.00$100.00300——
1999-02-08$97.50$97.50100——
1999-02-05$98.75$98.75150——
1999-02-04$100.00$100.00410——
1999-02-03$100.00$100.0050——
1999-02-02$97.50$97.50810——
1999-02-01$97.50$97.50530——
1999-01-29$97.50$97.50670——
1999-01-28$92.50$92.50460——
1999-01-27$92.50$92.50160——
1999-01-26$90.00$90.0010——
1999-01-25$90.00$90.001,250——
1999-01-22$91.25$91.251,140——
1999-01-21$90.63$90.62200——
1999-01-20$90.00$90.0010——
1999-01-19$90.00$90.00400——
1999-01-15$88.75$88.75950——
1999-01-14$88.75$88.75400——
1999-01-13$88.75$88.751,670——
1999-01-12$90.00$90.001,620——
1999-01-11$87.50$87.502,460——
1999-01-08$88.13$88.121,990——
1999-01-07$86.25$86.25130——
1999-01-06$86.25$86.2510——
1999-01-05$87.50$87.50190——
1999-01-04$85.00$85.00440——