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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.50$13.511,430——
2012-12-28$12.00$12.97880——
2012-12-27$10.80$11.672,130——
2012-12-26$11.00$11.898,890——
2012-12-24$11.20$12.111,980——
2012-12-21$11.10$12.004,180——
2012-12-20$11.80$12.751,000——
2012-12-19$11.30$12.213,420——
2012-12-18$11.60$12.544,340——
2012-12-17$11.80$12.75270——
2012-12-14$11.50$12.43440——
2012-12-13$11.80$12.75520——
2012-12-12$11.60$12.54210——
2012-12-11$11.50$12.43600——
2012-12-10$11.20$12.111,650——
2012-12-07$11.60$12.54290——
2012-12-06$11.50$12.43730——
2012-12-05$11.80$12.7530——
2012-12-04$12.00$12.9780——
2012-12-03$11.40$12.323,360——
2012-11-30$11.50$12.431,710——
2012-11-29$12.10$13.081,880——
2012-11-28$12.60$13.6210——
2012-11-27$12.50$13.51470——
2012-11-26$12.50$13.5120,530——
2012-11-23$12.50$13.510——
2012-11-21$12.50$13.51890——
2012-11-20$12.50$13.51370——
2012-11-19$13.00$14.05100——
2012-11-16$13.50$14.590——
2012-11-15$13.50$14.592,630——
2012-11-14$12.00$12.97130——
2012-11-13$12.30$13.29630——
2012-11-12$12.90$13.94330——
2012-11-09$13.50$14.595,620——
2012-11-08$14.50$15.6750——
2012-11-07$14.60$15.780——
2012-11-06$14.60$15.7860——
2012-11-05$15.20$16.430——
2012-11-02$15.20$16.430——
2012-11-01$15.20$16.43460——
2012-10-31$16.30$17.6270——
2012-10-26$15.20$16.43600——
2012-10-25$15.20$16.43450——
2012-10-24$15.20$16.43170——
2012-10-23$15.20$16.43480——
2012-10-22$14.50$15.6710——
2012-10-19$14.50$15.67420——
2012-10-18$14.60$15.780——
2012-10-17$14.60$15.780——
2012-10-16$14.60$15.78190——
2012-10-15$15.00$16.21100——
2012-10-12$14.60$15.78580——
2012-10-11$14.50$15.67370——
2012-10-10$15.20$16.4370——
2012-10-09$14.80$16.00150——
2012-10-08$14.90$16.110——
2012-10-05$14.90$16.110——
2012-10-04$14.90$16.1120——
2012-10-03$15.00$16.2110——
2012-10-02$14.60$15.78870——
2012-10-01$16.00$17.2960——
2012-09-28$16.00$17.2980——
2012-09-27$14.90$16.110——
2012-09-26$14.90$16.110——
2012-09-25$14.90$16.1140——
2012-09-24$14.80$16.00100——
2012-09-21$15.40$16.65550——
2012-09-20$15.00$16.210——
2012-09-19$15.00$16.210——
2012-09-18$15.00$16.21250——
2012-09-17$15.00$16.21700——
2012-09-14$15.00$16.211,200——
2012-09-13$15.00$16.211,790——
2012-09-12$15.00$16.211,190——
2012-09-11$15.00$16.211,140——
2012-09-10$15.00$16.21370——
2012-09-07$16.30$17.62110——
2012-09-06$16.40$17.730——
2012-09-05$16.40$17.73210——
2012-09-04$16.40$17.73300——
2012-08-31$16.30$17.62160——
2012-08-30$15.70$16.9790——
2012-08-29$15.70$16.9710——
2012-08-28$16.60$17.940——
2012-08-27$16.60$17.94240——
2012-08-24$16.40$17.7310——
2012-08-23$15.90$17.1920——
2012-08-22$15.80$17.0850——
2012-08-21$16.50$17.8340——
2012-08-20$16.50$17.830——
2012-08-17$16.50$17.830——
2012-08-16$16.50$17.8320——
2012-08-15$15.70$16.97210——
2012-08-14$16.00$17.290——
2012-08-13$16.00$17.290——
2012-08-10$16.00$17.290——
2012-08-09$16.00$17.290——
2012-08-08$16.00$17.29950——
2012-08-07$16.00$17.29100——
2012-08-06$16.40$17.73340——
2012-08-03$15.70$16.971,230——
2012-08-02$15.60$16.86970——
2012-08-01$15.70$16.97760——
2012-07-31$15.60$16.86230——
2012-07-30$15.70$16.9730——
2012-07-27$15.60$16.860——
2012-07-26$15.60$16.860——
2012-07-25$15.60$16.860——
2012-07-24$15.60$16.8630——
2012-07-23$17.10$18.4820——
2012-07-20$16.00$17.290——
2012-07-19$16.00$17.290——
2012-07-18$16.00$17.290——
2012-07-17$16.00$17.29140——
2012-07-16$15.80$17.0850——
2012-07-13$15.60$16.8650——
2012-07-12$17.50$18.9260——
2012-07-11$17.50$18.923,020——
2012-07-10$15.80$17.08710——
2012-07-09$15.90$17.190——
2012-07-06$15.90$17.190——
2012-07-05$15.90$17.19110——
2012-07-03$15.50$16.7560——
2012-07-02$16.00$17.29100——
2012-06-29$16.10$17.40110——
2012-06-28$15.80$17.0840——
2012-06-27$15.30$16.5420——
2012-06-26$15.30$16.5460——
2012-06-25$15.50$16.751,000——
2012-06-22$15.90$17.1930——
2012-06-21$16.10$17.40960——
2012-06-20$16.40$17.73140——
2012-06-19$16.50$17.83180——
2012-06-18$17.00$18.370——
2012-06-15$17.00$18.37140——
2012-06-14$17.30$18.70290——
2012-06-13$16.90$18.270——
2012-06-12$16.90$18.270——
2012-06-11$16.90$18.2740——
2012-06-08$16.90$18.2750——
2012-06-07$16.90$18.2710——
2012-06-06$17.00$18.37700——
2012-06-05$17.00$18.370——
2012-06-04$17.00$18.37150——
2012-06-01$17.00$18.3760——
2012-05-31$18.20$19.6710——
2012-05-30$18.20$19.6740——
2012-05-29$17.50$18.920——
2012-05-25$17.50$18.920——
2012-05-24$17.50$18.9270——
2012-05-23$17.00$18.37450——
2012-05-22$17.50$18.9260——
2012-05-21$16.60$17.94430——
2012-05-18$16.70$18.05160——
2012-05-17$18.40$19.8910——
2012-05-16$18.40$19.8960——
2012-05-15$16.70$18.0530——
2012-05-14$17.00$18.370——
2012-05-11$17.00$18.3730——
2012-05-10$18.40$19.89120——
2012-05-09$16.50$17.8330——
2012-05-08$17.10$18.48160——
2012-05-07$18.50$20.002,800——
2012-05-04$17.80$19.2460——
2012-05-03$15.30$16.54170——
2012-05-02$17.60$19.020——
2012-05-01$17.60$19.020——
2012-04-30$17.60$19.02160——
2012-04-27$17.60$19.020——
2012-04-26$17.60$19.0270——
2012-04-25$17.80$19.24100——
2012-04-24$18.40$19.89260——
2012-04-23$17.60$19.020——
2012-04-20$17.60$19.0270——
2012-04-19$18.80$20.320——
2012-04-18$18.80$20.320——
2012-04-17$18.80$20.3270——
2012-04-16$18.40$19.89210——
2012-04-13$18.80$20.3210——
2012-04-12$17.80$19.24350——
2012-04-11$17.80$19.24300——
2012-04-10$18.80$20.320——
2012-04-09$18.80$20.32140——
2012-04-05$17.70$19.130——
2012-04-04$17.70$19.13140——
2012-04-03$17.80$19.24120——
2012-04-02$18.50$20.00590——
2012-03-30$18.50$20.00110——
2012-03-29$18.50$20.00510——
2012-03-28$18.10$19.560——
2012-03-27$18.10$19.560——
2012-03-26$18.10$19.560——
2012-03-23$18.10$19.5640——
2012-03-22$18.10$19.56130——
2012-03-21$18.20$19.6730——
2012-03-20$18.00$19.46240——
2012-03-19$18.10$19.56220——
2012-03-16$18.50$20.0020——
2012-03-15$18.20$19.67800——
2012-03-14$18.80$20.32300——
2012-03-13$18.70$20.2110——
2012-03-12$18.70$20.2120——
2012-03-09$18.70$20.21180——
2012-03-08$18.10$19.56240——
2012-03-07$18.80$20.32240——
2012-03-06$18.50$20.001,510——
2012-03-05$17.40$18.81490——
2012-03-02$17.60$19.0220——
2012-03-01$17.60$19.020——
2012-02-29$17.60$19.020——
2012-02-28$17.60$19.0290——
2012-02-27$18.30$19.7870——
2012-02-24$17.50$18.92500——
2012-02-23$18.50$20.00120——
2012-02-22$18.80$20.321,250——
2012-02-21$17.10$18.48220——
2012-02-17$17.50$18.92220——
2012-02-16$18.00$19.462,080——
2012-02-15$18.00$19.4620——
2012-02-14$18.60$20.100——
2012-02-13$18.60$20.10300——
2012-02-10$18.00$19.460——
2012-02-09$18.00$19.46250——
2012-02-08$17.60$19.020——
2012-02-07$17.60$19.0240——
2012-02-06$18.80$20.320——
2012-02-03$18.80$20.32650——
2012-02-02$18.50$20.00200——
2012-02-01$18.50$20.000——
2012-01-31$18.50$20.0070——
2012-01-30$17.50$18.920——
2012-01-27$17.50$18.92770——
2012-01-26$17.80$19.2420——
2012-01-25$17.20$18.590——
2012-01-24$17.20$18.59180——
2012-01-23$17.10$18.48700——
2012-01-20$17.30$18.7030——
2012-01-19$17.10$18.4840——
2012-01-18$18.00$19.46160——
2012-01-17$18.30$19.780——
2012-01-13$18.30$19.7840——
2012-01-12$17.50$18.92320——
2012-01-11$17.80$19.2420——
2012-01-10$17.80$19.2410——
2012-01-09$18.20$19.6730——
2012-01-06$17.30$18.7050——
2012-01-05$17.30$18.7050——
2012-01-04$17.50$18.920——
2012-01-03$17.50$18.920——