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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$184.00$191.07200——
2004-12-30$174.90$181.26140——
2004-12-29$172.90$179.19590——
2004-12-28$171.00$177.220——
2004-12-27$171.00$177.2220——
2004-12-23$172.00$178.25450——
2004-12-22$171.80$178.05830——
2004-12-21$171.50$177.7430——
2004-12-20$170.90$177.11330——
2004-12-17$171.40$177.6390——
2004-12-16$171.50$177.74130——
2004-12-15$173.00$179.29340——
2004-12-14$171.50$177.74460——
2004-12-13$171.00$177.22800——
2004-12-10$171.00$177.22930——
2004-12-09$169.50$175.66180——
2004-12-08$166.00$172.04810——
2004-12-07$162.50$168.41450——
2004-12-06$162.50$168.41270——
2004-12-03$161.50$167.37300——
2004-12-02$160.00$165.82690——
2004-12-01$156.50$162.19460——
2004-11-30$157.50$163.23420——
2004-11-29$154.10$159.701,300——
2004-11-26$154.50$160.12480——
2004-11-24$154.50$160.12630——
2004-11-23$155.00$160.64240——
2004-11-22$155.00$160.642,460——
2004-11-19$151.40$156.90400——
2004-11-18$151.00$156.49230——
2004-11-17$151.50$157.011,280——
2004-11-16$149.50$154.942,490——
2004-11-15$147.90$153.2810——
2004-11-12$148.50$153.902,240——
2004-11-11$149.00$154.420——
2004-11-10$149.00$154.420——
2004-11-09$149.00$154.42130——
2004-11-08$149.50$154.941,580——
2004-11-05$148.50$153.9030——
2004-11-04$145.00$150.27270——
2004-11-03$148.50$153.900——
2004-11-02$148.50$153.90590——
2004-11-01$145.00$150.2740——
2004-10-29$147.50$152.8640——
2004-10-28$148.00$153.38410——
2004-10-27$148.90$154.310——
2004-10-26$148.90$154.3150——
2004-10-25$149.00$154.420——
2004-10-22$149.00$154.4220——
2004-10-21$146.50$151.83290——
2004-10-20$146.50$151.8340——
2004-10-19$146.50$151.8350——
2004-10-18$148.00$153.38440——
2004-10-15$141.50$146.640——
2004-10-14$141.50$146.640——
2004-10-13$141.50$146.64100——
2004-10-12$141.50$146.640——
2004-10-11$141.50$146.640——
2004-10-08$141.50$146.640——
2004-10-07$141.50$146.64110——
2004-10-06$141.50$146.640——
2004-10-05$141.50$146.640——
2004-10-04$141.50$146.64200——
2004-10-01$142.60$147.780——
2004-09-30$142.90$147.730——
2004-09-29$142.90$147.73250——
2004-09-28$143.00$147.840——
2004-09-27$143.00$147.84120——
2004-09-24$142.80$147.630——
2004-09-23$142.80$147.630——
2004-09-22$142.80$147.6390——
2004-09-21$140.00$144.730——
2004-09-20$140.00$144.730——
2004-09-17$140.00$144.730——
2004-09-16$140.00$144.730——
2004-09-15$140.00$144.7360——
2004-09-14$141.00$145.7720——
2004-09-13$140.70$145.4660——
2004-09-10$140.50$145.2550——
2004-09-09$142.50$147.3240——
2004-09-08$141.00$145.7770——
2004-09-07$140.50$145.2570——
2004-09-03$140.50$145.250——
2004-09-02$140.50$145.25910——
2004-09-01$140.00$144.730——
2004-08-31$140.00$144.730——
2004-08-30$140.00$144.7320——
2004-08-27$140.00$144.73260——
2004-08-26$140.00$144.7390——
2004-08-25$140.00$144.730——
2004-08-24$140.00$144.7350——
2004-08-23$140.00$144.7380——
2004-08-20$141.00$145.77130——
2004-08-19$139.50$144.22150——
2004-08-18$142.10$146.91170——
2004-08-17$144.00$148.870——
2004-08-16$144.00$148.87140——
2004-08-13$143.50$148.351,730——
2004-08-12$140.20$144.941,170——
2004-08-11$139.00$143.70200——
2004-08-10$141.00$145.77320——
2004-08-09$141.00$145.7780——
2004-08-06$140.90$145.67520——
2004-08-05$142.40$147.22250——
2004-08-04$142.40$147.22490——
2004-08-03$142.40$147.22230——
2004-08-02$142.40$147.22280——
2004-07-30$142.50$147.320——
2004-07-29$142.50$147.320——
2004-07-28$142.50$147.320——
2004-07-27$142.50$147.3240——
2004-07-26$141.00$145.7770——
2004-07-23$143.40$148.250——
2004-07-22$143.40$148.2580——
2004-07-21$143.10$147.94220——
2004-07-20$142.40$147.22280——
2004-07-19$144.00$148.8720——
2004-07-16$140.10$144.84150——
2004-07-15$141.10$145.87180——
2004-07-14$147.40$152.390——
2004-07-13$147.40$152.390——
2004-07-12$147.40$152.3920——
2004-07-09$147.30$152.280——
2004-07-08$147.30$152.28110——
2004-07-07$148.50$153.520——
2004-07-06$148.50$153.52250——
2004-07-02$149.90$154.9710——
2004-07-01$141.00$145.77200——
2004-06-30$140.30$144.68610——
2004-06-29$143.90$148.40160——
2004-06-28$141.40$145.82250——
2004-06-25$145.50$150.05180——
2004-06-24$140.50$144.89480——
2004-06-23$142.50$146.9550——
2004-06-22$143.00$147.47740——
2004-06-21$142.00$146.44460——
2004-06-18$143.20$147.67410——
2004-06-17$144.90$149.4310——
2004-06-16$145.50$150.05760——
2004-06-15$146.50$151.081,540——
2004-06-14$144.90$149.43130——
2004-06-10$147.00$151.590——
2004-06-09$147.00$151.5950——
2004-06-08$145.00$149.5360——
2004-06-07$145.00$149.53150——
2004-06-04$145.40$149.94110——
2004-06-03$146.40$150.97290——
2004-06-02$146.50$151.080——
2004-06-01$146.50$151.081,310——
2004-05-28$146.00$150.56170——
2004-05-27$145.60$150.150——
2004-05-26$145.60$150.151,070——
2004-05-25$148.00$152.6250——
2004-05-24$147.80$152.42220——
2004-05-21$146.40$150.97250——
2004-05-20$145.50$150.0540——
2004-05-19$145.20$149.74390——
2004-05-18$145.10$149.63100——
2004-05-17$146.00$150.56190——
2004-05-14$150.70$155.41100——
2004-05-13$150.20$154.890——
2004-05-12$150.20$154.8930——
2004-05-11$150.80$155.510——
2004-05-10$150.80$155.51400——
2004-05-07$149.90$154.580——
2004-05-06$149.90$154.580——
2004-05-05$149.90$154.58100——
2004-05-04$149.90$154.5870——
2004-05-03$148.10$152.7380——
2004-04-30$148.10$152.730——
2004-04-29$148.10$152.730——
2004-04-28$148.10$152.7320——
2004-04-27$151.00$155.72490——
2004-04-26$150.00$154.69300——
2004-04-23$150.00$154.69110——
2004-04-22$150.90$155.61140——
2004-04-21$151.10$155.82170——
2004-04-20$150.00$154.69400——
2004-04-19$149.80$154.480——
2004-04-16$149.80$154.48140——
2004-04-15$148.10$152.73120——
2004-04-14$150.00$154.691,140——
2004-04-13$152.00$156.75210——
2004-04-12$150.00$154.69450——
2004-04-08$147.20$151.80580——
2004-04-07$148.20$152.830——
2004-04-06$148.20$152.830——
2004-04-05$148.20$152.83280——
2004-04-02$149.70$154.38260——
2004-04-01$152.50$156.961,220——
2004-03-31$151.40$155.82100——
2004-03-30$152.40$156.8520——
2004-03-29$150.90$155.311,490——
2004-03-26$152.40$156.852,290——
2004-03-25$155.00$159.530——
2004-03-24$155.00$159.531,820——
2004-03-23$151.50$155.932,290——
2004-03-22$151.50$155.93600——
2004-03-19$151.50$155.93880——
2004-03-18$149.70$154.071,800——
2004-03-17$151.50$155.933,540——
2004-03-16$154.50$159.01950——
2004-03-15$151.50$155.931,570——
2004-03-12$150.50$154.9010——
2004-03-11$151.00$155.411,740——
2004-03-10$150.10$154.48130——
2004-03-09$150.00$154.381,310——
2004-03-08$151.30$155.72570——
2004-03-05$151.90$156.342,430——
2004-03-04$151.10$155.51660——
2004-03-03$151.00$155.41760——
2004-03-02$148.70$153.04450——
2004-03-01$152.00$156.44760——
2004-02-27$151.00$155.412,770——
2004-02-26$151.00$155.41860——
2004-02-25$152.00$156.44200——
2004-02-24$152.30$156.75770——
2004-02-23$152.50$156.96720——
2004-02-20$152.90$157.3720——
2004-02-19$152.20$156.650——
2004-02-18$152.20$156.65530——
2004-02-17$154.20$158.70100——
2004-02-13$152.50$156.96410——
2004-02-12$154.50$159.01690——
2004-02-11$153.80$158.291,680——
2004-02-10$155.00$159.533,270——
2004-02-09$157.50$162.10870——
2004-02-06$153.90$158.402,680——
2004-02-05$154.00$158.503,480——
2004-02-04$147.50$151.8120,420——
2004-02-03$148.00$152.322,290——
2004-02-02$159.50$164.161,230——
2004-01-30$162.40$167.14990——
2004-01-29$158.50$163.13170——
2004-01-28$155.60$160.15110——
2004-01-27$150.00$154.38100——
2004-01-26$147.00$151.29170——
2004-01-23$144.00$148.2150——
2004-01-22$144.00$148.21100——
2004-01-21$145.00$149.2410——
2004-01-20$142.00$146.15810——
2004-01-16$140.00$144.09540——
2004-01-15$138.10$142.13130——
2004-01-14$140.00$144.090——
2004-01-13$140.00$144.09320——
2004-01-12$142.00$146.15180——
2004-01-09$144.00$148.211,910——
2004-01-08$141.70$145.841,000——
2004-01-07$140.00$144.09920——
2004-01-06$125.00$128.650——
2004-01-05$125.00$128.6520——
2004-01-02$124.70$128.340——