Patriot National Bancorp, Inc. (PNBK) Stock Price History
Historical prices from 1994 to 2026
- 1M
- +24.0%
- 3M
- -3.9%
- YTD
- -25.7%
- 1Y
- -10.8%
- 3Y
- -46.6%
- 5Y
- -33.1%
Loading 10-year price history...
PNBK Historical Performance
PNBK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.3%
- 2003 annual price return
- +31.6%
- 2004 annual price return
- +47.6%
- 2005 annual price return
- +13.4%
- 2006 annual price return
- +26.9%
- 2007 annual price return
- -39.1%
- 2008 annual price return
- -56.7%
- 2009 annual price return
- -79.4%
- 2010 annual price return
- +31.3%
- 2011 annual price return
- -19.0%
- 2012 annual price return
- -28.6%
- 2013 annual price return
- -13.3%
- 2014 annual price return
- +56.2%
- 2015 annual price return
- -22.6%
- 2016 annual price return
- -9.4%
- 2017 annual price return
- +27.0%
- 2018 annual price return
- -20.5%
- 2019 annual price return
- -10.5%
- 2020 annual price return
- -22.5%
- 2021 annual price return
- +59.7%
- 2022 annual price return
- -31.5%
- 2023 annual price return
- -63.9%
- 2024 annual price return
- -51.6%
- 2025 annual price return
- -2.7%
- 2026 annual price return
- -25.1%
PNBK Stock Price Trajectory (1994–2026)
As of July 7, 2026, Patriot National Bancorp, Inc. (PNBK) trades at $1.24, representing a -10.8% return over the past year. The stock has delivered a -86.6% total return over five years (-33.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $305.00 on August 2, 2006. From this peak, PNBK has corrected -99.6%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers NECB (+16.2% 1Y), CZWI (+49.1% 1Y), and PBFS (+38.5% 1Y), PNBK has underperformed the peer group average. Compare PNBK vs NECB →
PNBK Historical Price Data · from 1994
Rows 1–50 of 8,002| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.34 | 1.34 | 1.19 | 1.24 | 460K | -8.15% |
| 2026-07-02 | 1.20 | 1.35 | 1.20 | 1.35 | 1.75M | +12.50% |
| 2026-07-01 | 0.98 | 1.31 | 0.96 | 1.20 | 3.37M | +25.33% |
| 2026-06-30 | 1.05 | 1.05 | 0.89 | 0.96 | 615K | +1.84% |
| 2026-06-29 | 0.97 | 0.98 | 0.88 | 0.94 | 628K | -4.68% |
| 2026-06-26 | 1.05 | 1.05 | 0.96 | 0.99 | 943K | -6.94% |
| 2026-06-25 | 1.06 | 1.07 | 1.04 | 1.06 | 259K | -3.20% |
| 2026-06-24 | 1.10 | 1.10 | 1.04 | 1.09 | 236K | -0.45% |
| 2026-06-23 | 1.07 | 1.12 | 1.06 | 1.10 | 336K | +2.80% |
| 2026-06-22 | 1.05 | 1.13 | 1.02 | 1.07 | 335K | 0.00% |
| 2026-06-18 | 1.10 | 1.10 | 1.03 | 1.07 | 432K | -0.93% |
| 2026-06-17 | 0.96 | 1.09 | 0.95 | 1.08 | 419K | +11.72% |
| 2026-06-16 | 1.00 | 1.02 | 0.97 | 0.97 | 261K | -3.02% |
| 2026-06-15 | 0.98 | 1.02 | 0.96 | 1.00 | 650K | +2.76% |
| 2026-06-12 | 0.95 | 0.99 | 0.92 | 0.97 | 298K | +3.74% |
| 2026-06-11 | 0.98 | 0.98 | 0.92 | 0.94 | 462K | -2.77% |
| 2026-06-10 | 0.99 | 1.01 | 0.95 | 0.96 | 362K | -3.78% |
| 2026-06-09 | 1.00 | 1.02 | 0.98 | 1.00 | 292K | -0.06% |
| 2026-06-08 | 1.03 | 1.05 | 1.00 | 1.00 | 307K | -4.76% |
| 2026-06-05 | 1.05 | 1.08 | 1.04 | 1.05 | 170K | -0.94% |
| 2026-06-04 | 1.08 | 1.08 | 1.02 | 1.06 | 228K | +0.95% |
| 2026-06-03 | 1.09 | 1.11 | 1.02 | 1.05 | 342K | -5.41% |
| 2026-06-02 | 1.16 | 1.16 | 1.10 | 1.11 | 220K | -3.48% |
| 2026-06-01 | 1.12 | 1.15 | 1.06 | 1.15 | 420K | +2.68% |
| 2026-05-29 | 1.05 | 1.13 | 1.02 | 1.12 | 327K | +3.70% |
| 2026-05-28 | 1.03 | 1.09 | 1.01 | 1.08 | 473K | +5.37% |
| 2026-05-27 | 1.02 | 1.04 | 0.86 | 1.02 | 1.16M | +0.49% |
| 2026-05-26 | 1.11 | 1.12 | 1.01 | 1.02 | 370K | -4.67% |
| 2026-05-22 | 1.10 | 1.11 | 1.07 | 1.07 | 118K | -1.83% |
| 2026-05-21 | 1.11 | 1.12 | 1.08 | 1.09 | 152K | -3.54% |
| 2026-05-20 | 1.12 | 1.18 | 1.12 | 1.13 | 416K | 0.00% |
| 2026-05-19 | 1.12 | 1.15 | 1.11 | 1.13 | 140K | +0.89% |
| 2026-05-18 | 1.11 | 1.12 | 1.08 | 1.12 | 141K | +4.67% |
| 2026-05-15 | 1.09 | 1.14 | 1.05 | 1.07 | 201K | -4.46% |
| 2026-05-14 | 1.09 | 1.13 | 1.09 | 1.12 | 109K | +5.66% |
| 2026-05-13 | 1.07 | 1.09 | 1.05 | 1.06 | 300K | -2.75% |
| 2026-05-12 | 1.10 | 1.11 | 1.07 | 1.09 | 141K | -0.91% |
| 2026-05-11 | 1.13 | 1.14 | 1.09 | 1.10 | 160K | 0.00% |
| 2026-05-08 | 1.19 | 1.23 | 1.10 | 1.10 | 336K | -7.56% |
| 2026-05-07 | 1.07 | 1.26 | 1.05 | 1.19 | 457K | +13.33% |
| 2026-05-06 | 1.14 | 1.14 | 1.05 | 1.05 | 376K | -3.67% |
| 2026-05-05 | 1.10 | 1.14 | 1.07 | 1.09 | 377K | -0.91% |
| 2026-05-04 | 1.19 | 1.24 | 1.10 | 1.10 | 506K | -6.78% |
| 2026-05-01 | 1.23 | 1.25 | 1.17 | 1.18 | 374K | -3.67% |
| 2026-04-30 | 1.22 | 1.26 | 1.21 | 1.23 | 184K | -0.41% |
| 2026-04-29 | 1.29 | 1.30 | 1.18 | 1.23 | 269K | -5.38% |
| 2026-04-28 | 1.33 | 1.33 | 1.29 | 1.30 | 81K | -0.76% |
| 2026-04-27 | 1.32 | 1.33 | 1.30 | 1.31 | 167K | 0.00% |
| 2026-04-24 | 1.30 | 1.33 | 1.28 | 1.31 | 90K | +0.77% |
| 2026-04-23 | 1.32 | 1.35 | 1.30 | 1.30 | 136K | -1.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PNBK — Frequently Asked Questions
Quick answers to the most common questions about buying PNBK stock.
How has PNBK stock performed recently?
PNBK declined -10.8% over the past year, below its 5-year annualized CAGR of -33.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PNBK's all-time high price?
Patriot National Bancorp, Inc. reached $305.00 on 2006-08-02. The 52-week high is $2.00. Current 1-year return of -10.8% places the stock further from historical peaks.
Where can I download PNBK historical price data?
This page provides PNBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.