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 — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$94.00$95.7350——
2002-12-30$94.50$95.980——
2002-12-27$94.50$95.980——
2002-12-26$94.50$95.9810——
2002-12-24$95.00$96.490——
2002-12-23$95.00$96.49200——
2002-12-20$100.30$101.87120——
2002-12-19$104.50$106.14100——
2002-12-18$105.80$107.460——
2002-12-17$105.80$107.4620——
2002-12-16$106.00$107.66120——
2002-12-13$102.50$104.110——
2002-12-12$102.50$104.110——
2002-12-11$102.50$104.1120——
2002-12-10$103.00$104.610——
2002-12-09$103.00$104.61120——
2002-12-06$105.00$106.650——
2002-12-05$105.00$106.6520——
2002-12-04$105.80$107.46410——
2002-12-03$105.00$106.65160——
2002-12-02$103.00$104.611,870——
2002-11-29$104.10$105.73120——
2002-11-27$101.50$103.09860——
2002-11-26$101.90$103.50870——
2002-11-25$100.00$101.57210——
2002-11-22$89.20$90.60170——
2002-11-21$89.10$90.500——
2002-11-20$89.10$90.500——
2002-11-19$89.10$90.500——
2002-11-18$89.10$90.500——
2002-11-15$89.10$90.50260——
2002-11-14$89.10$90.50100——
2002-11-13$89.00$90.400——
2002-11-12$89.00$90.4050——
2002-11-11$87.10$88.470——
2002-11-08$87.10$88.470——
2002-11-07$87.10$88.470——
2002-11-06$87.10$88.470——
2002-11-05$87.10$88.470——
2002-11-04$87.10$88.4710——
2002-11-01$88.40$89.7910——
2002-10-31$85.50$86.84780——
2002-10-30$85.00$86.330——
2002-10-29$85.00$86.330——
2002-10-28$85.00$86.330——
2002-10-25$85.00$86.330——
2002-10-24$85.00$86.330——
2002-10-23$85.00$86.33210——
2002-10-22$85.00$86.330——
2002-10-21$85.00$86.330——
2002-10-18$85.00$86.330——
2002-10-17$85.00$86.330——
2002-10-16$85.00$86.3350——
2002-10-15$84.10$85.420——
2002-10-14$84.10$85.420——
2002-10-11$84.10$85.420——
2002-10-10$84.10$85.4250——
2002-10-09$83.00$84.3050——
2002-10-08$83.00$84.3080——
2002-10-07$83.00$84.30250——
2002-10-04$83.70$85.0170——
2002-10-03$84.00$85.3220——
2002-10-02$85.00$86.33150——
2002-10-01$85.00$86.332,240——
2002-09-30$84.50$85.82150——
2002-09-27$85.10$86.180——
2002-09-26$85.10$86.1850——
2002-09-25$84.50$85.570——
2002-09-24$84.50$85.5750——
2002-09-23$84.50$85.5780——
2002-09-20$84.00$85.07240——
2002-09-19$84.00$85.07110——
2002-09-18$83.60$84.66330——
2002-09-17$85.00$86.08120——
2002-09-16$85.00$86.08380——
2002-09-13$84.50$85.57200——
2002-09-12$84.50$85.57350——
2002-09-11$85.00$86.08250——
2002-09-10$86.10$87.19270——
2002-09-09$84.50$85.57260——
2002-09-06$83.50$84.5650——
2002-09-05$82.40$83.450——
2002-09-04$82.40$83.4570——
2002-09-03$81.00$82.03460——
2002-08-30$83.00$84.0510——
2002-08-29$81.60$82.640——
2002-08-28$81.60$82.640——
2002-08-27$81.60$82.640——
2002-08-26$81.60$82.6420——
2002-08-23$84.00$85.072,870——
2002-08-22$82.50$83.550——
2002-08-21$82.50$83.55150——
2002-08-20$83.30$84.3610——
2002-08-19$82.00$83.0410——
2002-08-16$82.00$83.0440——
2002-08-15$82.10$83.140——
2002-08-14$82.10$83.140——
2002-08-13$82.10$83.14150——
2002-08-12$81.70$82.74150——
2002-08-09$83.50$84.5620——
2002-08-08$83.40$84.46580——
2002-08-07$83.50$84.560——
2002-08-06$83.50$84.560——
2002-08-05$83.50$84.56240——
2002-08-02$83.50$84.560——
2002-08-01$83.50$84.560——
2002-07-31$83.50$84.56340——
2002-07-30$81.50$82.530——
2002-07-29$81.50$82.530——
2002-07-26$81.50$82.530——
2002-07-25$81.50$82.53420——
2002-07-24$81.50$82.5320——
2002-07-23$82.50$83.550——
2002-07-22$82.50$83.55590——
2002-07-19$81.20$82.230——
2002-07-18$81.20$82.230——
2002-07-17$81.20$82.230——
2002-07-16$81.20$82.230——
2002-07-15$81.20$82.230——
2002-07-12$81.20$82.230——
2002-07-11$81.20$82.2350——
2002-07-10$84.00$85.0750——
2002-07-09$83.20$84.2670——
2002-07-08$82.50$83.550——
2002-07-05$82.50$83.55150——
2002-07-03$80.50$81.520——
2002-07-02$80.50$81.52270——
2002-07-01$83.30$84.360——
2002-06-28$83.50$84.310——
2002-06-27$83.50$84.310——
2002-06-26$83.50$84.310——
2002-06-25$83.50$84.31100——
2002-06-24$85.00$85.820——
2002-06-21$85.00$85.8210——
2002-06-20$84.50$85.320——
2002-06-19$84.50$85.32470——
2002-06-18$82.00$82.7990——
2002-06-17$82.00$82.7970——
2002-06-14$84.50$85.320——
2002-06-13$84.50$85.321,080——
2002-06-12$83.70$84.51700——
2002-06-11$83.00$83.802,530——
2002-06-10$84.70$85.52270——
2002-06-07$82.00$82.79110——
2002-06-06$82.00$82.7920——
2002-06-05$83.20$84.000——
2002-06-04$83.20$84.000——
2002-06-03$83.20$84.001,370——
2002-05-31$83.00$83.8020——
2002-05-30$82.60$83.40150——
2002-05-29$83.00$83.80680——
2002-05-28$84.50$85.32460——
2002-05-24$83.50$84.31100——
2002-05-23$84.50$85.321,650——
2002-05-22$83.00$83.80100——
2002-05-21$84.00$84.81100——
2002-05-20$84.00$84.811,480——
2002-05-17$83.10$83.90180——
2002-05-16$83.50$84.311,130——
2002-05-15$83.50$84.31400——
2002-05-14$83.10$83.900——
2002-05-13$83.10$83.900——
2002-05-10$83.10$83.90170——
2002-05-09$84.50$85.320——
2002-05-08$84.50$85.321,130——
2002-05-07$84.10$84.910——
2002-05-06$84.10$84.911,060——
2002-05-03$82.50$83.300——
2002-05-02$82.50$83.30140——
2002-05-01$83.50$84.3180——
2002-04-30$82.00$82.790——
2002-04-29$82.00$82.790——
2002-04-26$82.00$82.79300——
2002-04-25$82.00$82.79100——
2002-04-24$84.50$85.320——
2002-04-23$84.50$85.3210——
2002-04-22$83.50$84.3110——
2002-04-19$84.00$84.81120——
2002-04-18$84.00$84.8150——
2002-04-17$83.00$83.800——
2002-04-16$83.00$83.800——
2002-04-15$83.00$83.802,320——
2002-04-12$83.00$83.8070——
2002-04-11$83.00$83.80500——
2002-04-10$82.00$82.79810——
2002-04-09$81.50$82.29100——
2002-04-08$81.50$82.29200——
2002-04-05$81.00$81.78110——
2002-04-04$81.70$82.49500——
2002-04-03$81.50$82.290——
2002-04-02$81.50$82.29840——
2002-04-01$80.50$81.28310——
2002-03-28$81.00$81.580——
2002-03-27$81.00$81.58840——
2002-03-26$81.30$81.880——
2002-03-25$81.30$81.88170——
2002-03-22$82.00$82.590——
2002-03-21$82.00$82.59500——
2002-03-20$82.00$82.59350——
2002-03-19$81.50$82.08330——
2002-03-18$81.50$82.0850——
2002-03-15$82.00$82.59120——
2002-03-14$81.60$82.18610——
2002-03-13$81.60$82.180——
2002-03-12$81.60$82.18300——
2002-03-11$81.50$82.080——
2002-03-08$81.50$82.080——
2002-03-07$81.50$82.08100——
2002-03-06$83.00$83.59500——
2002-03-05$81.50$82.08370——
2002-03-04$82.20$82.79200——
2002-03-01$81.50$82.080——
2002-02-28$81.50$82.080——
2002-02-27$81.50$82.080——
2002-02-26$81.50$82.08400——
2002-02-25$82.00$82.590——
2002-02-22$82.00$82.590——
2002-02-21$82.00$82.59100——
2002-02-20$82.00$82.590——
2002-02-19$82.00$82.590——
2002-02-15$82.00$82.590——
2002-02-14$82.00$82.59110——
2002-02-13$83.00$83.5920——
2002-02-12$83.00$83.590——
2002-02-11$83.00$83.5950——
2002-02-08$84.20$84.80200——
2002-02-07$82.00$82.59100——
2002-02-06$83.00$83.5970——
2002-02-05$83.00$83.5920——
2002-02-04$84.00$84.60140——
2002-02-01$83.50$84.10200——
2002-01-31$83.00$83.59100——
2002-01-30$82.00$82.59100——
2002-01-29$82.00$82.5920——
2002-01-28$84.00$84.600——
2002-01-25$84.00$84.600——
2002-01-24$84.00$84.600——
2002-01-23$84.00$84.60440——
2002-01-22$83.50$84.100——
2002-01-18$83.50$84.100——
2002-01-17$83.50$84.100——
2002-01-16$83.50$84.1060——
2002-01-15$85.00$85.61280——
2002-01-14$82.00$82.59250——
2002-01-11$83.00$83.590——
2002-01-10$83.00$83.59200——
2002-01-09$83.00$83.5910——
2002-01-08$83.00$83.590——
2002-01-07$83.00$83.590——
2002-01-04$83.00$83.5910——
2002-01-03$83.00$83.59210——
2002-01-02$83.00$83.590——