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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$14.05$15.19200——
2016-12-29$14.37$15.530——
2016-12-28$14.37$15.53800——
2016-12-27$14.34$15.500——
2016-12-23$14.34$15.504,300——
2016-12-22$13.87$14.993,300——
2016-12-21$13.88$15.001,500——
2016-12-20$14.00$15.131,100——
2016-12-19$13.70$14.819,600——
2016-12-16$14.17$15.32100——
2016-12-15$13.55$14.651,000——
2016-12-14$13.80$14.920——
2016-12-13$13.80$14.92900——
2016-12-12$13.91$15.03500——
2016-12-09$13.90$15.022,300——
2016-12-08$13.85$14.971,100——
2016-12-07$13.55$14.65400——
2016-12-06$13.25$14.322,100——
2016-12-05$13.80$14.920——
2016-12-02$13.80$14.921,400——
2016-12-01$13.95$15.080——
2016-11-30$13.95$15.080——
2016-11-29$13.95$15.080——
2016-11-28$13.95$15.08600——
2016-11-25$13.95$15.080——
2016-11-23$13.95$15.082,300——
2016-11-22$13.80$14.92400——
2016-11-21$13.30$14.382,300——
2016-11-18$13.61$14.711,400——
2016-11-17$13.37$14.45300——
2016-11-16$13.10$14.161,200——
2016-11-15$13.72$14.83100——
2016-11-14$13.63$14.730——
2016-11-11$13.63$14.730——
2016-11-10$13.63$14.733,500——
2016-11-09$13.20$14.270——
2016-11-08$13.20$14.270——
2016-11-07$13.20$14.271,300——
2016-11-04$13.00$14.05600——
2016-11-03$13.00$14.050——
2016-11-02$13.00$14.051,000——
2016-11-01$13.00$14.050——
2016-10-31$13.00$14.05700——
2016-10-28$13.00$14.050——
2016-10-27$13.00$14.050——
2016-10-26$13.00$14.050——
2016-10-25$13.00$14.05400——
2016-10-24$13.15$14.21600——
2016-10-21$13.05$14.110——
2016-10-20$13.05$14.110——
2016-10-19$13.05$14.110——
2016-10-18$13.05$14.110——
2016-10-17$13.05$14.110——
2016-10-14$13.05$14.110——
2016-10-13$13.05$14.110——
2016-10-12$13.05$14.11100——
2016-10-11$13.00$14.050——
2016-10-10$13.00$14.050——
2016-10-07$13.00$14.051,600——
2016-10-06$13.21$14.280——
2016-10-05$13.21$14.280——
2016-10-04$13.21$14.284,200——
2016-10-03$13.10$14.16700——
2016-09-30$13.28$14.350——
2016-09-29$13.28$14.352,100——
2016-09-28$13.97$15.10700——
2016-09-27$13.80$14.922,300——
2016-09-26$13.37$14.450——
2016-09-23$13.37$14.450——
2016-09-22$13.37$14.45200——
2016-09-21$13.37$14.45100——
2016-09-20$14.01$15.140——
2016-09-19$14.01$15.142,600——
2016-09-16$13.82$14.946,400——
2016-09-15$15.95$17.244,100——
2016-09-14$16.34$17.661,400——
2016-09-13$15.66$16.932,600——
2016-09-12$15.00$16.210——
2016-09-09$15.00$16.210——
2016-09-08$15.00$16.21600——
2016-09-07$15.00$16.21600——
2016-09-06$16.36$17.68800——
2016-09-02$13.05$14.110——
2016-09-01$13.05$14.110——
2016-08-31$13.05$14.110——
2016-08-30$13.05$14.11500——
2016-08-29$13.48$14.573,100——
2016-08-26$13.31$14.390——
2016-08-25$13.31$14.390——
2016-08-24$13.31$14.390——
2016-08-23$13.31$14.390——
2016-08-22$13.31$14.390——
2016-08-19$13.31$14.390——
2016-08-18$13.31$14.39200——
2016-08-17$13.10$14.16300——
2016-08-16$13.07$14.13700——
2016-08-15$13.00$14.053,000——
2016-08-12$13.15$14.210——
2016-08-11$13.15$14.21500——
2016-08-10$13.30$14.380——
2016-08-09$13.30$14.380——
2016-08-08$13.30$14.380——
2016-08-05$13.30$14.380——
2016-08-04$13.30$14.382,800——
2016-08-03$13.26$14.330——
2016-08-02$13.26$14.330——
2016-08-01$13.26$14.330——
2016-07-29$13.26$14.330——
2016-07-28$13.26$14.330——
2016-07-27$13.26$14.331,600——
2016-07-26$13.35$14.431,100——
2016-07-25$13.15$14.211,200——
2016-07-22$13.27$14.340——
2016-07-21$13.27$14.34400——
2016-07-20$13.05$14.111,400——
2016-07-19$13.22$14.29100——
2016-07-18$13.45$14.540——
2016-07-15$13.45$14.54200——
2016-07-14$13.13$14.19300——
2016-07-13$13.09$14.150——
2016-07-12$13.09$14.151,500——
2016-07-11$13.05$14.11500——
2016-07-08$13.00$14.053,300——
2016-07-07$12.98$14.030——
2016-07-06$12.98$14.036,300——
2016-07-05$13.26$14.332,900——
2016-07-01$13.40$14.486,100——
2016-06-30$13.15$14.211,000——
2016-06-29$13.16$14.222,200——
2016-06-28$13.18$14.25200——
2016-06-27$13.23$14.30300——
2016-06-24$13.32$14.40600——
2016-06-23$13.31$14.39600——
2016-06-22$13.45$14.54400——
2016-06-21$13.52$14.610——
2016-06-20$13.52$14.611,400——
2016-06-17$13.23$14.301,900——
2016-06-16$13.32$14.402,200——
2016-06-15$13.50$14.59900——
2016-06-14$13.55$14.65600——
2016-06-13$13.50$14.59400——
2016-06-10$13.56$14.66100——
2016-06-09$13.50$14.59300——
2016-06-08$13.70$14.810——
2016-06-07$13.70$14.81400——
2016-06-06$13.58$14.680——
2016-06-03$13.58$14.680——
2016-06-02$13.58$14.68300——
2016-06-01$13.99$15.125,500——
2016-05-31$13.95$15.082,100——
2016-05-27$14.20$15.35400——
2016-05-26$14.00$15.131,300——
2016-05-25$13.41$14.492,500——
2016-05-24$14.20$15.35400——
2016-05-23$13.77$14.888,000——
2016-05-20$13.83$14.950——
2016-05-19$13.83$14.950——
2016-05-18$13.83$14.958,100——
2016-05-17$13.67$14.787,800——
2016-05-16$13.32$14.404,000——
2016-05-13$13.65$14.750——
2016-05-12$13.65$14.75800——
2016-05-11$13.17$14.241,000——
2016-05-10$13.79$14.910——
2016-05-09$13.79$14.910——
2016-05-06$13.79$14.912,300——
2016-05-05$13.77$14.889,200——
2016-05-04$14.98$16.190——
2016-05-03$14.98$16.19200——
2016-05-02$13.00$14.051,700——
2016-04-29$13.74$14.850——
2016-04-28$13.74$14.850——
2016-04-27$13.74$14.85200——
2016-04-26$13.75$14.863,300——
2016-04-25$13.59$14.6914,300——
2016-04-22$13.30$14.380——
2016-04-21$13.30$14.388,600——
2016-04-20$13.12$14.1813,700——
2016-04-19$13.30$14.380——
2016-04-18$13.30$14.38100——
2016-04-15$13.30$14.380——
2016-04-14$13.30$14.380——
2016-04-13$13.30$14.382,000——
2016-04-12$13.20$14.270——
2016-04-11$13.20$14.270——
2016-04-08$13.20$14.272,200——
2016-04-07$13.10$14.160——
2016-04-06$13.10$14.162,300——
2016-04-05$12.85$13.890——
2016-04-04$12.85$13.89400——
2016-04-01$13.01$14.060——
2016-03-31$13.01$14.061,700——
2016-03-30$13.24$14.310——
2016-03-29$13.24$14.310——
2016-03-28$13.24$14.31800——
2016-03-24$12.80$13.840——
2016-03-23$12.80$13.84400——
2016-03-22$13.61$14.710——
2016-03-21$13.61$14.710——
2016-03-18$13.61$14.710——
2016-03-17$13.61$14.710——
2016-03-16$13.61$14.710——
2016-03-15$13.61$14.710——
2016-03-14$13.61$14.710——
2016-03-11$13.61$14.711,300——
2016-03-10$13.90$15.020——
2016-03-09$13.90$15.020——
2016-03-08$13.90$15.020——
2016-03-07$13.90$15.02800——
2016-03-04$14.00$15.13200——
2016-03-03$13.25$14.320——
2016-03-02$13.25$14.320——
2016-03-01$13.25$14.320——
2016-02-29$13.25$14.320——
2016-02-26$13.25$14.320——
2016-02-25$13.25$14.320——
2016-02-24$13.25$14.320——
2016-02-23$13.25$14.320——
2016-02-22$13.25$14.321,300——
2016-02-19$13.27$14.34200——
2016-02-18$13.01$14.060——
2016-02-17$13.01$14.06200——
2016-02-16$13.00$14.05300——
2016-02-12$13.00$14.050——
2016-02-11$13.00$14.050——
2016-02-10$13.00$14.050——
2016-02-09$13.00$14.050——
2016-02-08$13.00$14.051,000——
2016-02-05$13.00$14.05100——
2016-02-04$13.50$14.592,400——
2016-02-03$12.95$14.00600——
2016-02-02$14.30$15.460——
2016-02-01$14.30$15.460——
2016-01-29$14.30$15.460——
2016-01-28$14.30$15.460——
2016-01-27$14.30$15.460——
2016-01-26$14.30$15.460——
2016-01-25$14.30$15.46800——
2016-01-22$14.26$15.411,600——
2016-01-21$14.25$15.4011,600——
2016-01-20$14.00$15.130——
2016-01-19$14.00$15.13200——
2016-01-15$14.46$15.630——
2016-01-14$14.46$15.63700——
2016-01-13$14.28$15.431,600——
2016-01-12$15.50$16.750——
2016-01-11$15.50$16.750——
2016-01-08$15.50$16.750——
2016-01-07$15.50$16.750——
2016-01-06$15.50$16.75200——
2016-01-05$15.50$16.750——
2016-01-04$15.50$16.75100——