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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.94$10.811,400——
2020-12-30$9.83$10.695,000——
2020-12-29$9.99$10.862,300——
2020-12-28$9.92$10.794,200——
2020-12-24$9.66$10.510——
2020-12-23$9.66$10.511,000——
2020-12-22$8.69$9.45300——
2020-12-21$9.18$9.98500——
2020-12-18$8.50$9.242,200——
2020-12-17$9.05$9.843,900——
2020-12-16$8.89$9.671,700——
2020-12-15$9.02$9.81300——
2020-12-14$8.71$9.47300——
2020-12-11$8.75$9.520——
2020-12-10$8.75$9.523,800——
2020-12-09$8.89$9.675,400——
2020-12-08$8.50$9.24400——
2020-12-07$8.64$9.404,200——
2020-12-04$8.21$8.932,700——
2020-12-03$7.98$8.68400——
2020-12-02$7.99$8.690——
2020-12-01$7.99$8.69700——
2020-11-30$7.99$8.69500——
2020-11-27$7.99$8.69600——
2020-11-25$7.97$8.672,800——
2020-11-24$7.39$8.042,600——
2020-11-23$7.20$7.83500——
2020-11-20$7.22$7.851,400——
2020-11-19$7.23$7.861,400——
2020-11-18$7.24$7.87700——
2020-11-17$7.24$7.87600——
2020-11-16$6.91$7.51800——
2020-11-13$7.00$7.611,200——
2020-11-12$6.80$7.400——
2020-11-11$6.80$7.400——
2020-11-10$6.80$7.400——
2020-11-09$6.80$7.40900——
2020-11-06$6.77$7.363,300——
2020-11-05$6.69$7.28800——
2020-11-04$6.75$7.340——
2020-11-03$6.75$7.34100——
2020-11-02$6.84$7.440——
2020-10-30$6.84$7.441,200——
2020-10-29$6.81$7.413,200——
2020-10-28$6.88$7.480——
2020-10-27$6.88$7.480——
2020-10-26$6.88$7.48300——
2020-10-23$6.75$7.34100——
2020-10-22$6.75$7.34400——
2020-10-21$6.85$7.452,200——
2020-10-20$6.95$7.56600——
2020-10-19$6.83$7.43100——
2020-10-16$6.83$7.43600——
2020-10-15$6.83$7.43300——
2020-10-14$6.94$7.551,200——
2020-10-13$7.10$7.72400——
2020-10-12$6.96$7.57600——
2020-10-09$6.74$7.334,100——
2020-10-08$6.87$7.474,500——
2020-10-07$7.03$7.6542,500——
2020-10-06$7.00$7.613,500——
2020-10-05$6.91$7.511,500——
2020-10-02$6.88$7.484,700——
2020-10-01$7.50$8.169,200——
2020-09-30$6.92$7.532,600——
2020-09-29$6.79$7.383,700——
2020-09-28$6.79$7.3825,200——
2020-09-25$7.29$7.9359,300——
2020-09-24$5.72$6.221,200——
2020-09-23$5.72$6.224,700——
2020-09-22$5.97$6.49200——
2020-09-21$5.89$6.41300——
2020-09-18$6.01$6.544,200——
2020-09-17$5.99$6.511,500——
2020-09-16$6.00$6.531,900——
2020-09-15$5.97$6.490——
2020-09-14$5.97$6.497,000——
2020-09-11$6.12$6.6617,100——
2020-09-10$5.85$6.367,500——
2020-09-09$5.96$6.4820,100——
2020-09-08$5.86$6.379,000——
2020-09-04$6.62$7.205,500——
2020-09-03$5.87$6.3826,200——
2020-09-02$6.68$7.262,900——
2020-09-01$6.89$7.4959,700——
2020-08-31$5.79$6.308,500——
2020-08-28$5.80$6.311,700——
2020-08-27$5.96$6.483,800——
2020-08-26$5.90$6.427,500——
2020-08-25$5.96$6.4815,700——
2020-08-24$6.28$6.836,000——
2020-08-21$6.57$7.151,800——
2020-08-20$6.55$7.128,800——
2020-08-19$6.43$6.9938,800——
2020-08-18$6.39$6.956,100——
2020-08-17$6.32$6.875,000——
2020-08-14$6.39$6.9511,000——
2020-08-13$6.83$7.4310,400——
2020-08-12$6.82$7.429,900——
2020-08-11$7.25$7.8842,700——
2020-08-10$7.77$8.4548,100——
2020-08-07$8.63$9.39491,800——
2020-08-06$6.95$7.56401,600——
2020-08-05$6.02$6.553,600——
2020-08-04$6.10$6.63700——
2020-08-03$6.04$6.57300——
2020-07-31$6.00$6.535,000——
2020-07-30$6.06$6.598,300——
2020-07-29$6.08$6.61400——
2020-07-28$6.26$6.81200——
2020-07-27$6.08$6.61200——
2020-07-24$6.08$6.611,700——
2020-07-23$6.30$6.85600——
2020-07-22$6.17$6.712,100——
2020-07-21$6.24$6.7913,600——
2020-07-20$6.07$6.603,700——
2020-07-17$5.99$6.512,900——
2020-07-16$6.15$6.691,200——
2020-07-15$6.18$6.728,400——
2020-07-14$6.30$6.854,700——
2020-07-13$6.01$6.546,600——
2020-07-10$6.03$6.5649,000——
2020-07-09$7.31$7.9537,500——
2020-07-08$6.47$7.041,500——
2020-07-07$5.85$6.36400——
2020-07-06$6.24$6.791,400——
2020-07-02$5.97$6.496,200——
2020-07-01$6.16$6.70900——
2020-06-30$5.90$6.421,200——
2020-06-29$5.80$6.31500——
2020-06-26$5.89$6.411,600——
2020-06-25$6.45$7.012,900——
2020-06-24$6.30$6.851,400——
2020-06-23$6.45$7.014,000——
2020-06-22$7.33$7.97900——
2020-06-19$7.45$8.103,600——
2020-06-18$6.25$6.808,700——
2020-06-17$6.22$6.7637,500——
2020-06-16$5.78$6.29900——
2020-06-15$6.05$6.58300——
2020-06-12$6.07$6.60500——
2020-06-11$5.52$6.001,300——
2020-06-10$5.90$6.420——
2020-06-09$5.90$6.42800——
2020-06-08$6.06$6.593,700——
2020-06-05$5.75$6.251,200——
2020-06-04$5.55$6.04500——
2020-06-03$5.89$6.41700——
2020-06-02$5.75$6.250——
2020-06-01$5.75$6.251,500——
2020-05-29$5.85$6.361,500——
2020-05-28$5.85$6.360——
2020-05-27$5.85$6.36300——
2020-05-26$5.90$6.42200——
2020-05-22$5.85$6.36700——
2020-05-21$5.60$6.090——
2020-05-20$5.60$6.09500——
2020-05-19$5.70$6.20400——
2020-05-18$6.09$6.622,300——
2020-05-15$5.60$6.090——
2020-05-14$5.60$6.090——
2020-05-13$5.60$6.090——
2020-05-12$5.60$6.090——
2020-05-11$5.60$6.090——
2020-05-08$5.60$6.090——
2020-05-07$5.60$6.09600——
2020-05-06$5.75$6.250——
2020-05-05$5.75$6.250——
2020-05-04$5.75$6.250——
2020-05-01$5.75$6.25400——
2020-04-30$5.71$6.210——
2020-04-29$5.71$6.210——
2020-04-28$5.71$6.210——
2020-04-27$5.71$6.21400——
2020-04-24$5.75$6.251,200——
2020-04-23$5.80$6.310——
2020-04-22$5.80$6.310——
2020-04-21$5.80$6.31300——
2020-04-20$5.88$6.390——
2020-04-17$5.88$6.39200——
2020-04-16$5.70$6.20400——
2020-04-15$5.90$6.420——
2020-04-14$5.90$6.42100——
2020-04-13$5.68$6.182,900——
2020-04-09$6.08$6.613,000——
2020-04-08$5.96$6.48400——
2020-04-07$6.00$6.53400——
2020-04-06$5.30$5.763,700——
2020-04-03$4.43$4.8213,500——
2020-04-02$6.12$6.660——
2020-04-01$6.12$6.66300——
2020-03-31$6.62$7.200——
2020-03-30$6.62$7.202,500——
2020-03-27$7.38$8.030——
2020-03-26$7.38$8.032,600——
2020-03-25$6.63$7.21600——
2020-03-24$6.77$7.362,100——
2020-03-23$6.69$7.280——
2020-03-20$6.69$7.28500——
2020-03-19$6.70$7.292,000——
2020-03-18$6.40$6.962,600——
2020-03-17$6.76$7.351,100——
2020-03-16$6.63$7.21800——
2020-03-13$8.60$9.35600——
2020-03-12$8.50$9.241,200——
2020-03-11$8.21$8.937,700——
2020-03-10$10.87$11.822,100——
2020-03-09$10.83$11.782,400——
2020-03-06$12.61$13.711,000——
2020-03-05$12.70$13.81300——
2020-03-04$13.52$14.703,000——
2020-03-03$13.50$14.680——
2020-03-02$13.50$14.682,400——
2020-02-28$13.66$14.865,000——
2020-02-27$13.75$14.95100——
2020-02-26$13.90$15.121,100——
2020-02-25$13.83$15.040——
2020-02-24$13.83$15.040——
2020-02-21$13.83$15.040——
2020-02-20$13.83$15.04200——
2020-02-19$13.65$14.840——
2020-02-18$13.65$14.841,600——
2020-02-14$13.58$14.771,000——
2020-02-13$13.57$14.76400——
2020-02-12$14.00$15.230——
2020-02-11$14.00$15.23300——
2020-02-10$13.57$14.760——
2020-02-07$13.57$14.761,000——
2020-02-06$13.50$14.680——
2020-02-05$13.50$14.680——
2020-02-04$13.50$14.68300——
2020-02-03$13.27$14.435,300——
2020-01-31$13.31$14.470——
2020-01-30$13.31$14.470——
2020-01-29$13.31$14.471,000——
2020-01-28$13.06$14.200——
2020-01-27$13.06$14.201,200——
2020-01-24$13.20$14.360——
2020-01-23$13.20$14.367,000——
2020-01-22$13.06$14.20400——
2020-01-21$13.05$14.19300——
2020-01-17$13.02$14.16700——
2020-01-16$13.00$14.141,500——
2020-01-15$12.96$14.090——
2020-01-14$12.96$14.09600——
2020-01-13$12.99$14.130——
2020-01-10$12.99$14.130——
2020-01-09$12.99$14.130——
2020-01-08$12.99$14.13100——
2020-01-07$12.77$13.891,400——
2020-01-06$12.70$13.81400——
2020-01-03$12.85$13.971,900——
2020-01-02$12.82$13.94600——