Patriot National Bancorp Inc. - Price History
Monthly price history for PNBK (Patriot National Bancorp Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.73 | $3.73 |
| March 2024 | $3.75 | $3.75 |
| February 2024 | $3.96 | $3.96 |
| January 2024 | $4.22 | $4.22 |
| December 2023 | $3.83 | $3.83 |
| November 2023 | $4.95 | $4.95 |
| October 2023 | $6.45 | $6.45 |
| September 2023 | $7.40 | $7.40 |
| August 2023 | $8.06 | $8.06 |
| July 2023 | $9.39 | $9.39 |
| June 2023 | $7.88 | $7.88 |
| May 2023 | $6.85 | $6.85 |
| April 2023 | $8.75 | $8.75 |
| March 2023 | $8.82 | $8.82 |
| February 2023 | $11.20 | $11.20 |
| January 2023 | $11.28 | $11.28 |
| December 2022 | $10.60 | $10.60 |
| November 2022 | $10.26 | $10.26 |
| October 2022 | $10.12 | $10.12 |
| September 2022 | $11.07 | $11.07 |
| August 2022 | $11.77 | $11.77 |
| July 2022 | $11.52 | $11.52 |
| June 2022 | $12.17 | $12.17 |
| May 2022 | $14.46 | $14.46 |
| April 2022 | $15.50 | $15.50 |
| March 2022 | $16.93 | $16.93 |
| February 2022 | $16.50 | $16.50 |
| January 2022 | $14.80 | $14.80 |
| December 2021 | $15.55 | $15.55 |
| November 2021 | $14.26 | $14.26 |
| October 2021 | $10.01 | $10.01 |
| September 2021 | $10.42 | $10.42 |
| August 2021 | $9.30 | $9.30 |
| July 2021 | $8.86 | $8.86 |
| June 2021 | $9.13 | $9.13 |
| May 2021 | $8.19 | $8.19 |
| April 2021 | $9.31 | $9.31 |
| March 2021 | $10.48 | $10.48 |
| February 2021 | $10.87 | $10.87 |
| January 2021 | $10.25 | $10.25 |
| December 2020 | $9.94 | $9.94 |
| November 2020 | $7.99 | $7.99 |
| October 2020 | $6.84 | $6.84 |
| September 2020 | $6.92 | $6.92 |
| August 2020 | $5.79 | $5.79 |
| July 2020 | $6 | $6 |
| June 2020 | $5.90 | $5.90 |
| May 2020 | $5.85 | $5.85 |
| April 2020 | $5.71 | $5.71 |
| March 2020 | $6.62 | $6.62 |
| February 2020 | $13.66 | $13.66 |
| January 2020 | $13.31 | $13.31 |
| December 2019 | $12.76 | $12.76 |
| November 2019 | $12.54 | $12.55 |
| October 2019 | $12.79 | $12.80 |
| September 2019 | $12.75 | $12.76 |
| August 2019 | $13.31 | $13.32 |
| July 2019 | $15.43 | $15.45 |
| June 2019 | $15.38 | $15.40 |
| May 2019 | $15.16 | $15.20 |
| April 2019 | $16.31 | $16.35 |
| March 2019 | $15.49 | $15.52 |
| February 2019 | $14.41 | $14.45 |
| January 2019 | $15.16 | $15.20 |
| December 2018 | $14.21 | $14.25 |
| November 2018 | $16.70 | $16.75 |
| October 2018 | $20.43 | $20.50 |
| September 2018 | $22.42 | $22.50 |
| August 2018 | $19.82 | $19.88 |
| July 2018 | $19.77 | $19.85 |
| June 2018 | $20 | $20.07 |
| May 2018 | $20.37 | $20.45 |
| April 2018 | $19.31 | $19.40 |
| March 2018 | $19.31 | $19.40 |
| February 2018 | $18.17 | $18.25 |
| January 2018 | $17.76 | $17.85 |
| December 2017 | $17.76 | $17.85 |
| November 2017 | $17.75 | $17.84 |
| October 2017 | $17.40 | $17.50 |
| September 2017 | $16.77 | $16.87 |
| August 2017 | $16.51 | $16.60 |
| July 2017 | $16.21 | $16.30 |
| June 2017 | $16.35 | $16.45 |
| May 2017 | $16.51 | $16.61 |
| April 2017 | $14.51 | $14.60 |
| March 2017 | $14.96 | $15.05 |
| February 2017 | $14.56 | $14.65 |
| January 2017 | $13.91 | $14 |
| December 2016 | $13.96 | $14.05 |
| November 2016 | $13.86 | $13.95 |
| October 2016 | $12.92 | $13 |
| September 2016 | $13.20 | $13.28 |
| August 2016 | $12.97 | $13.05 |
| July 2016 | $13.18 | $13.26 |
| June 2016 | $13.07 | $13.15 |
| May 2016 | $13.86 | $13.95 |
| April 2016 | $13.66 | $13.74 |
| March 2016 | $12.93 | $13.01 |
| February 2016 | $13.17 | $13.25 |
| January 2016 | $14.21 | $14.30 |
| December 2015 | $14.46 | $14.55 |
| November 2015 | $15.16 | $15.25 |
| October 2015 | $16.70 | $16.80 |
| September 2015 | $16.72 | $16.82 |
| August 2015 | $17.64 | $17.75 |
| July 2015 | $16.68 | $16.79 |
| June 2015 | $15.51 | $15.61 |
| May 2015 | $15.51 | $15.61 |
| April 2015 | $14.76 | $14.85 |
| March 2015 | $15.34 | $15.43 |
| February 2015 | $1.50 | $0.15 |
| January 2015 | $1.70 | $0.17 |
| December 2014 | $1.63 | $0.16 |
| November 2014 | $1.77 | $0.18 |
| October 2014 | $1.84 | $0.18 |
| September 2014 | $1.73 | $0.17 |
| August 2014 | $1.85 | $0.19 |
| July 2014 | $2 | $0.20 |
| June 2014 | $1.41 | $0.14 |
| May 2014 | $1.29 | $0.13 |
| April 2014 | $1.25 | $0.13 |
| March 2014 | $1.27 | $0.13 |
| February 2014 | $1.27 | $0.13 |
| January 2014 | $0.99 | $0.10 |
| December 2013 | $1.03 | $0.10 |
| November 2013 | $1.04 | $0.10 |
| October 2013 | $1.20 | $0.12 |
| September 2013 | $1.37 | $0.14 |
| August 2013 | $1.38 | $0.14 |
| July 2013 | $1.39 | $0.14 |
| June 2013 | $1.30 | $0.13 |
| May 2013 | $1.36 | $0.14 |
| April 2013 | $1.47 | $0.15 |
| March 2013 | $1.58 | $0.16 |
| February 2013 | $1.51 | $0.15 |
| January 2013 | $1.61 | $0.16 |
| December 2012 | $1.24 | $0.12 |
| November 2012 | $1.14 | $0.12 |
| October 2012 | $1.62 | $0.16 |
| September 2012 | $1.59 | $0.16 |
| August 2012 | $1.62 | $0.16 |
| July 2012 | $1.55 | $0.16 |
| June 2012 | $1.60 | $0.16 |
| May 2012 | $1.81 | $0.18 |
| April 2012 | $1.75 | $0.18 |
| March 2012 | $1.84 | $0.18 |
| February 2012 | $1.75 | $0.18 |
| January 2012 | $1.84 | $0.18 |
| December 2011 | $1.74 | $0.18 |
| November 2011 | $1.84 | $0.18 |
| October 2011 | $1.84 | $0.18 |
| September 2011 | $1.80 | $0.18 |
| August 2011 | $2.01 | $0.20 |
| July 2011 | $2.08 | $0.21 |
| June 2011 | $1.98 | $0.20 |
| May 2011 | $2.04 | $0.20 |
| April 2011 | $1.95 | $0.20 |
| March 2011 | $2.19 | $0.22 |
| February 2011 | $2.31 | $0.23 |
| January 2011 | $2.48 | $0.25 |
| December 2010 | $2.09 | $0.21 |
| November 2010 | $2.14 | $0.22 |
| October 2010 | $2.09 | $0.21 |
| September 2010 | $1.96 | $0.20 |
| August 2010 | $1.88 | $0.19 |
| July 2010 | $1.74 | $0.18 |
| June 2010 | $1.66 | $0.17 |
| May 2010 | $1.67 | $0.17 |
| April 2010 | $2.24 | $0.22 |
| March 2010 | $1.64 | $0.17 |
| February 2010 | $1.48 | $0.15 |
| January 2010 | $1.69 | $0.17 |
| December 2009 | $1.54 | $0.16 |
| November 2009 | $1.92 | $0.19 |
| October 2009 | $1.99 | $0.20 |
| September 2009 | $2.09 | $0.21 |
| August 2009 | $3 | $0.30 |
| July 2009 | $2.98 | $0.30 |
| June 2009 | $2.83 | $0.28 |
| May 2009 | $3.18 | $0.32 |
| April 2009 | $3.91 | $0.39 |
| March 2009 | $2.95 | $0.30 |
| February 2009 | $3.96 | $0.40 |
| January 2009 | $6.92 | $0.70 |
| December 2008 | $6.34 | $0.68 |
| November 2008 | $8.17 | $0.88 |
| October 2008 | $10.85 | $1.17 |
| September 2008 | $10.47 | $1.18 |
| August 2008 | $12.26 | $1.38 |
| July 2008 | $12.47 | $1.40 |
| June 2008 | $13.59 | $1.52 |
| May 2008 | $13.19 | $1.52 |
| April 2008 | $12.54 | $1.45 |
| March 2008 | $13.02 | $1.55 |
| February 2008 | $13.45 | $1.60 |
| January 2008 | $13.52 | $1.61 |
| December 2007 | $13.41 | $1.60 |
| November 2007 | $14.62 | $1.79 |
| October 2007 | $16.09 | $1.97 |
| September 2007 | $16.27 | $1.99 |
| August 2007 | $15.99 | $2 |
| July 2007 | $16.17 | $2.02 |
| June 2007 | $17.56 | $2.20 |
| May 2007 | $17.30 | $2.21 |
| April 2007 | $17.75 | $2.27 |
| March 2007 | $17.60 | $2.25 |
| February 2007 | $18.13 | $2.36 |
| January 2007 | $18.63 | $2.43 |
| December 2006 | $20.28 | $2.64 |
| November 2006 | $18.33 | $2.43 |
| October 2006 | $18.53 | $2.46 |
| September 2006 | $17.82 | $2.41 |
| August 2006 | $20.54 | $2.78 |
| July 2006 | $21.25 | $2.87 |
| June 2006 | $21.13 | $2.90 |
| May 2006 | $21.56 | $2.96 |
| April 2006 | $20.04 | $2.75 |
| March 2006 | $17.58 | $2.41 |
| February 2006 | $16.38 | $2.29 |
| January 2006 | $15.08 | $2.10 |
| December 2005 | $14.87 | $2.08 |
| November 2005 | $14.58 | $2.08 |
| October 2005 | $13.81 | $1.96 |
| September 2005 | $13.26 | $1.89 |
| August 2005 | $12.72 | $1.85 |
| July 2005 | $13.27 | $1.93 |
| June 2005 | $13.25 | $1.93 |
| May 2005 | $13.38 | $1.99 |
| April 2005 | $13.44 | $2 |
| March 2005 | $11.97 | $1.81 |
| February 2005 | $12.08 | $1.83 |
| January 2005 | $12.09 | $1.83 |
| December 2004 | $12.15 | $1.84 |
| November 2004 | $10.19 | $1.58 |
| October 2004 | $9.55 | $1.48 |
| September 2004 | $9.02 | $1.43 |
| August 2004 | $8.84 | $1.40 |
| July 2004 | $9 | $1.42 |
| June 2004 | $8.64 | $1.40 |
| May 2004 | $8.99 | $1.46 |
| April 2004 | $9.12 | $1.48 |
| March 2004 | $9.14 | $1.51 |
| February 2004 | $9.11 | $1.51 |
| January 2004 | $9.80 | $1.62 |
| December 2003 | $7.36 | $1.25 |
| November 2003 | $6.68 | $1.14 |
| October 2003 | $6.58 | $1.12 |
| September 2003 | $6.31 | $1.10 |
| August 2003 | $6.34 | $1.11 |
| July 2003 | $6.33 | $1.10 |
| June 2003 | $5.73 | $1 |
| May 2003 | $5.45 | $0.98 |
| April 2003 | $5.19 | $0.93 |
| March 2003 | $5.28 | $0.98 |
| February 2003 | $5.41 | $1 |
| January 2003 | $5.68 | $1.05 |
| December 2002 | $5.10 | $0.94 |
| November 2002 | $5.49 | $1.04 |
| October 2002 | $4.51 | $0.86 |
| September 2002 | $4.46 | $0.84 |
| August 2002 | $4.25 | $0.83 |
| July 2002 | $4.28 | $0.84 |
| June 2002 | $4.14 | $0.84 |
| May 2002 | $4.12 | $0.83 |
| April 2002 | $4.07 | $0.82 |
| March 2002 | $3.92 | $0.81 |
| February 2002 | $3.94 | $0.82 |
| January 2002 | $4.02 | $0.83 |
| December 2001 | $4.02 | $0.83 |
| November 2001 | $3.87 | $0.82 |
| October 2001 | $3.73 | $0.79 |
| September 2001 | $3.61 | $0.78 |
| August 2001 | $3.80 | $0.82 |
| July 2001 | $4.11 | $0.89 |
| June 2001 | $4.14 | $0.90 |
| May 2001 | $3.65 | $0.81 |
| April 2001 | $3.60 | $0.80 |
| March 2001 | $3.83 | $0.85 |
| February 2001 | $4.02 | $0.89 |
| January 2001 | $4.16 | $0.92 |
| December 2000 | $3.26 | $0.72 |
| November 2000 | $2.95 | $0.66 |
| October 2000 | $3.63 | $0.81 |
| September 2000 | $3.71 | $0.82 |
| August 2000 | $3.71 | $0.82 |
| July 2000 | $3.57 | $0.79 |
| June 2000 | $4.05 | $0.90 |
| May 2000 | $4.22 | $0.94 |
| April 2000 | $4.50 | $1 |
| March 2000 | $4.78 | $1.06 |
| February 2000 | $5.23 | $1.16 |
| January 2000 | $5.46 | $1.21 |
| December 1999 | $5.57 | $1.24 |
| November 1999 | $5.66 | $1.26 |
| October 1999 | $4.95 | $1.10 |
| September 1999 | $4.53 | $1.01 |
| August 1999 | $4.50 | $1 |
| July 1999 | $4.61 | $1.02 |
| June 1999 | $4.22 | $0.94 |
| May 1999 | $3.60 | $0.80 |
| April 1999 | $3.71 | $0.82 |
| March 1999 | $4.11 | $0.91 |
| February 1999 | $4.39 | $0.98 |
| January 1999 | $4.39 | $0.98 |
| December 1998 | $4 | $0.89 |
| November 1998 | $3.88 | $0.86 |
| October 1998 | $4.16 | $0.92 |
| September 1998 | $4.11 | $0.91 |
| August 1998 | $4.22 | $0.94 |
| July 1998 | $4.47 | $0.99 |
| June 1998 | $4.84 | $1.08 |
| May 1998 | $4.50 | $1 |
| April 1998 | $4.87 | $1.08 |
| March 1998 | $4.90 | $1.09 |
| February 1998 | $3.38 | $0.75 |
| January 1998 | $3.26 | $0.72 |
| December 1997 | $3.04 | $0.68 |
| November 1997 | $2.98 | $0.66 |
| October 1997 | $3.10 | $0.69 |
| September 1997 | $3.01 | $0.67 |
| August 1997 | $2.81 | $0.62 |
| July 1997 | $2.70 | $0.60 |
| June 1997 | $2.93 | $0.65 |
| May 1997 | $2.81 | $0.62 |
| April 1997 | $2.70 | $0.60 |
| March 1997 | $2.93 | $0.65 |
| February 1997 | $2.87 | $0.64 |
| January 1997 | $2.87 | $0.64 |
| December 1996 | $2.81 | $0.62 |
| November 1996 | $2.93 | $0.65 |
| October 1996 | $2.93 | $0.65 |
| September 1996 | $3.15 | $0.70 |
| August 1996 | $2.70 | $0.60 |
| July 1996 | $2.81 | $0.62 |
| June 1996 | $2.93 | $0.65 |
| May 1996 | $3.15 | $0.70 |
| April 1996 | $3.15 | $0.70 |
| March 1996 | $3.21 | $0.71 |
| February 1996 | $3.21 | $0.71 |
| January 1996 | $3.15 | $0.70 |
| December 1995 | $3.21 | $0.71 |
| November 1995 | $2.76 | $0.61 |
| October 1995 | $2.70 | $0.60 |
| September 1995 | $2.48 | $0.55 |
| August 1995 | $2.19 | $0.49 |
| July 1995 | $2.25 | $0.50 |
| June 1995 | $2.25 | $0.50 |
| May 1995 | $2.42 | $0.54 |
| April 1995 | $2.31 | $0.51 |
| March 1995 | $2.42 | $0.54 |
| February 1995 | $2.59 | $0.58 |
| January 1995 | $2.64 | $0.59 |
| December 1994 | $2.59 | $0.58 |
| November 1994 | $2.48 | $0.55 |
| October 1994 | $1.91 | $0.42 |
| September 1994 | $1.80 | $0.40 |
| August 1994 | $3.04 | $0.68 |
PNBK
Price: $3.38
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.84 USD
P/E Ratio: -5.37
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 4
Market Capitalization: 14.6 million
Average Dividend Frequency: 4