NasdaqGM - Delayed Quote • USD
Patriot National Bancorp, Inc. (PNBK)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Apr 18, 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 1,400 |
| Apr 17, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Apr 16, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 400 |
| Apr 15, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 300 |
| Apr 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 11, 2024 | 3.8500 | 3.8500 | 3.8200 | 3.8500 | 3.8500 | 1,000 |
| Apr 10, 2024 | 3.7000 | 3.8100 | 3.7000 | 3.7300 | 3.7300 | 500 |
| Apr 9, 2024 | 3.7500 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 10,300 |
| Apr 8, 2024 | 3.7000 | 3.8800 | 3.7000 | 3.8800 | 3.8800 | 700 |
| Apr 5, 2024 | 3.9400 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 400 |
| Apr 4, 2024 | 3.7600 | 3.9500 | 3.7600 | 3.9500 | 3.9500 | 600 |
| Apr 3, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,400 |
| Apr 2, 2024 | 3.7500 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 2,400 |
| Apr 1, 2024 | 3.6300 | 4.0400 | 3.6300 | 3.7300 | 3.7300 | 3,900 |
| Mar 28, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 400 |
| Mar 27, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 800 |
| Mar 26, 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6200 | 3.6200 | 1,600 |
| Mar 25, 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 1,800 |
| Mar 22, 2024 | 3.7600 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 3,000 |
| Mar 21, 2024 | 3.8000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 4,800 |
| Mar 20, 2024 | 3.8400 | 4.0400 | 3.7900 | 3.7900 | 3.7900 | 1,000 |
| Mar 19, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 600 |
| Mar 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 600 |
| Mar 15, 2024 | 3.8000 | 3.8600 | 3.7900 | 3.7900 | 3.7900 | 1,400 |
| Mar 14, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| Mar 13, 2024 | 4.0500 | 4.0500 | 3.7100 | 3.7100 | 3.7100 | 13,100 |
| Mar 12, 2024 | 4.0200 | 4.0200 | 3.7600 | 3.7600 | 3.7600 | 300 |
| Mar 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 500 |
| Mar 8, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Mar 7, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Mar 6, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Mar 5, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Mar 4, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 200 |
| Mar 1, 2024 | 3.8100 | 3.8700 | 3.7900 | 3.7900 | 3.7900 | 700 |
| Feb 29, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 900 |
| Feb 28, 2024 | 3.7800 | 4.0200 | 3.7500 | 3.8300 | 3.8300 | 1,500 |
| Feb 27, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 300 |
| Feb 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Feb 23, 2024 | 3.9000 | 4.0700 | 3.9000 | 4.0000 | 4.0000 | 600 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 21, 2024 | 3.7200 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 1,900 |
| Feb 20, 2024 | 3.7100 | 3.7200 | 3.7000 | 3.7000 | 3.7000 | 600 |
| Feb 16, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 15, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 300 |
| Feb 14, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 2,200 |
| Feb 13, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,400 |
| Feb 12, 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
| Feb 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,100 |
| Feb 8, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 600 |
| Feb 7, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 700 |
| Feb 6, 2024 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 2,900 |
| Feb 5, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Feb 2, 2024 | 4.0000 | 4.5100 | 4.0000 | 4.5100 | 4.5100 | 700 |
| Feb 1, 2024 | 4.2200 | 4.3500 | 4.2200 | 4.2200 | 4.2200 | 1,900 |
| Jan 31, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 200 |
| Jan 30, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Jan 26, 2024 | 4.6000 | 4.7000 | 4.5800 | 4.6000 | 4.6000 | 500 |
| Jan 25, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 700 |
| Jan 24, 2024 | 4.3300 | 4.3900 | 4.3300 | 4.3900 | 4.3900 | 500 |
| Jan 23, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 2,900 |
| Jan 22, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| Jan 19, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 200 |
| Jan 18, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Jan 17, 2024 | 4.1300 | 4.3700 | 4.1200 | 4.2900 | 4.2900 | 2,300 |
| Jan 16, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 1,000 |
| Jan 12, 2024 | 4.4900 | 4.5000 | 4.2500 | 4.2500 | 4.2500 | 5,700 |
| Jan 11, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jan 10, 2024 | 4.1100 | 4.1300 | 4.1100 | 4.1200 | 4.1200 | 1,200 |
| Jan 9, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 8, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 5, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,700 |
| Jan 4, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jan 3, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 300 |
| Jan 2, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 200 |
| Dec 29, 2023 | 4.2800 | 4.3500 | 3.8300 | 3.8300 | 3.8300 | 7,600 |
| Dec 28, 2023 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 3,300 |
| Dec 27, 2023 | 3.9000 | 4.3800 | 3.9000 | 4.1300 | 4.1300 | 3,200 |
| Dec 26, 2023 | 3.9900 | 3.9900 | 3.8200 | 3.8200 | 3.8200 | 600 |
| Dec 22, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,200 |
| Dec 21, 2023 | 3.5600 | 4.0000 | 3.5400 | 4.0000 | 4.0000 | 1,100 |
| Dec 20, 2023 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 5,800 |
| Dec 19, 2023 | 3.9300 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 2,000 |
| Dec 18, 2023 | 3.9800 | 4.1700 | 3.8400 | 3.9400 | 3.9400 | 2,400 |
| Dec 15, 2023 | 4.1000 | 4.2000 | 3.9700 | 4.2000 | 4.2000 | 7,800 |
| Dec 14, 2023 | 4.7700 | 5.1100 | 4.0700 | 4.1300 | 4.1300 | 12,900 |
| Dec 13, 2023 | 3.9000 | 4.3100 | 3.9000 | 4.3100 | 4.3100 | 4,500 |
| Dec 12, 2023 | 4.4000 | 4.5500 | 3.9000 | 3.9000 | 3.9000 | 9,500 |
| Dec 11, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Dec 8, 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
| Dec 7, 2023 | 4.3000 | 4.5500 | 3.9600 | 4.5000 | 4.5000 | 15,300 |
| Dec 6, 2023 | 4.5400 | 4.5500 | 4.5000 | 4.5000 | 4.5000 | 900 |
| Dec 5, 2023 | 4.6000 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 2,800 |
| Dec 4, 2023 | 4.6900 | 4.7000 | 4.2500 | 4.5400 | 4.5400 | 6,800 |
| Dec 1, 2023 | 5.0000 | 5.0000 | 4.6200 | 4.7000 | 4.7000 | 4,000 |
| Nov 30, 2023 | 5.2500 | 5.2500 | 4.9500 | 4.9500 | 4.9500 | 2,100 |
| Nov 29, 2023 | 5.2000 | 5.2500 | 4.9800 | 4.9800 | 4.9800 | 2,000 |
| Nov 28, 2023 | 4.9700 | 5.3800 | 4.9700 | 5.1200 | 5.1200 | 5,300 |
| Nov 27, 2023 | 5.0100 | 5.5000 | 4.9300 | 5.1100 | 5.1100 | 7,400 |
| Nov 24, 2023 | 5.0300 | 5.0300 | 5.0100 | 5.0100 | 5.0100 | 700 |
| Nov 22, 2023 | 5.0200 | 5.0200 | 4.9500 | 4.9500 | 4.9500 | 31,800 |
| Nov 21, 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4,700 |
| Nov 20, 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 1,100 |
| Nov 17, 2023 | 5.1500 | 5.3500 | 4.9000 | 5.2800 | 5.2800 | 2,800 |
| Nov 16, 2023 | 5.2100 | 5.2500 | 4.5500 | 5.2500 | 5.2500 | 5,000 |
| Nov 15, 2023 | 5.2800 | 5.5400 | 5.1200 | 5.3300 | 5.3300 | 5,700 |
| Nov 14, 2023 | 5.6000 | 5.9000 | 5.6000 | 5.9000 | 5.9000 | 1,000 |
| Nov 13, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Nov 10, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Nov 9, 2023 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 200 |
| Nov 8, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Nov 7, 2023 | 6.0100 | 6.0100 | 5.8000 | 5.8000 | 5.8000 | 1,500 |
| Nov 6, 2023 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 100 |
| Nov 3, 2023 | 6.4400 | 6.5000 | 6.2800 | 6.2800 | 6.2800 | 2,900 |
| Nov 2, 2023 | 6.1400 | 6.4700 | 6.1400 | 6.4700 | 6.4700 | 500 |
| Nov 1, 2023 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Oct 31, 2023 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| Oct 30, 2023 | 6.2300 | 6.4800 | 6.2300 | 6.4500 | 6.4500 | 600 |
| Oct 27, 2023 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | 6.2000 | 5,400 |
| Oct 26, 2023 | 6.4100 | 6.5000 | 6.2000 | 6.2000 | 6.2000 | 2,900 |
| Oct 25, 2023 | 6.6000 | 6.6000 | 6.5100 | 6.5100 | 6.5100 | 600 |
| Oct 24, 2023 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 6.4500 | 35,600 |
| Oct 23, 2023 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | - |
| Oct 20, 2023 | 6.4600 | 6.7300 | 6.4500 | 6.7300 | 6.7300 | 22,000 |
| Oct 19, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Oct 18, 2023 | 6.5100 | 6.6000 | 6.4500 | 6.6000 | 6.6000 | 10,200 |
| Oct 17, 2023 | 6.6000 | 6.9800 | 6.4000 | 6.9800 | 6.9800 | 9,600 |
| Oct 16, 2023 | 6.6000 | 6.6000 | 6.4100 | 6.4100 | 6.4100 | 1,000 |
| Oct 13, 2023 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 100 |
| Oct 12, 2023 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 400 |
| Oct 11, 2023 | 6.8700 | 7.0000 | 6.5400 | 6.5400 | 6.5400 | 2,300 |
| Oct 10, 2023 | 6.9900 | 7.0000 | 6.9800 | 7.0000 | 7.0000 | 700 |
| Oct 9, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 100 |
| Oct 6, 2023 | 7.0000 | 7.0000 | 6.9600 | 6.9600 | 6.9600 | 600 |
| Oct 5, 2023 | 6.9700 | 7.0000 | 6.9700 | 7.0000 | 7.0000 | 3,500 |
| Oct 4, 2023 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 300 |
| Oct 3, 2023 | 6.6700 | 7.3400 | 6.6300 | 7.0500 | 7.0500 | 1,900 |
| Oct 2, 2023 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | 300 |
| Sep 29, 2023 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 600 |
| Sep 28, 2023 | 7.1300 | 8.0000 | 7.0000 | 7.4000 | 7.4000 | 12,200 |
| Sep 27, 2023 | 7.2600 | 7.4100 | 7.2500 | 7.2500 | 7.2500 | 18,900 |
| Sep 26, 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
| Sep 25, 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | - |
| Sep 22, 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 700 |
| Sep 21, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 300 |
| Sep 20, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 16,500 |
| Sep 19, 2023 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 5,500 |
| Sep 18, 2023 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | 300 |
| Sep 15, 2023 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | 7.9000 | 700 |
| Sep 14, 2023 | 7.9900 | 8.3900 | 7.9900 | 8.0000 | 8.0000 | 13,200 |
| Sep 13, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
| Sep 12, 2023 | 8.0100 | 8.0200 | 7.9000 | 7.9000 | 7.9000 | 16,600 |
| Sep 11, 2023 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 7,000 |
| Sep 8, 2023 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | - |
| Sep 7, 2023 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | - |
| Sep 6, 2023 | 8.4500 | 8.4500 | 8.3300 | 8.3300 | 8.3300 | 1,000 |
| Sep 5, 2023 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | - |
| Sep 1, 2023 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | 400 |
| Aug 31, 2023 | 8.2000 | 8.2000 | 8.0500 | 8.0600 | 8.0600 | 900 |
| Aug 30, 2023 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | 300 |
| Aug 29, 2023 | 8.4900 | 8.4900 | 8.2200 | 8.2200 | 8.2200 | 400 |
| Aug 28, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 300 |
| Aug 25, 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
| Aug 24, 2023 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | - |
| Aug 23, 2023 | 8.2000 | 8.4500 | 8.2000 | 8.4500 | 8.4500 | 2,600 |
| Aug 22, 2023 | 8.4800 | 8.4800 | 8.4500 | 8.4500 | 8.4500 | 600 |
| Aug 21, 2023 | 8.5600 | 8.5600 | 8.2600 | 8.2600 | 8.2600 | 900 |
| Aug 18, 2023 | 8.5000 | 8.5100 | 8.1100 | 8.4500 | 8.4500 | 4,400 |
| Aug 17, 2023 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 300 |
| Aug 16, 2023 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 100 |
| Aug 15, 2023 | 8.4000 | 8.6100 | 8.4000 | 8.4100 | 8.4100 | 1,400 |
| Aug 14, 2023 | 8.9100 | 8.9100 | 8.8000 | 8.8800 | 8.8800 | 7,600 |
| Aug 11, 2023 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 100 |
| Aug 10, 2023 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 200 |
| Aug 9, 2023 | 9.3200 | 9.4000 | 9.3200 | 9.3500 | 9.3500 | 900 |
| Aug 8, 2023 | 9.3800 | 9.4300 | 9.3800 | 9.3900 | 9.3900 | 700 |
| Aug 7, 2023 | 9.3000 | 9.6000 | 9.3000 | 9.5300 | 9.5300 | 2,500 |
| Aug 4, 2023 | 9.6100 | 9.9000 | 9.6000 | 9.6200 | 9.6200 | 1,800 |
| Aug 3, 2023 | 8.9100 | 10.0600 | 8.8300 | 9.9100 | 9.9100 | 9,300 |
| Aug 2, 2023 | 9.4700 | 9.5000 | 8.9000 | 8.9000 | 8.9000 | 1,000 |
| Aug 1, 2023 | 9.5100 | 9.9000 | 9.4100 | 9.4100 | 9.4100 | 2,200 |
| Jul 31, 2023 | 8.8900 | 9.5500 | 8.8900 | 9.3900 | 9.3900 | 2,300 |
| Jul 28, 2023 | 8.8400 | 9.2000 | 8.8000 | 8.9100 | 8.9100 | 2,700 |
| Jul 27, 2023 | 8.9500 | 9.4400 | 8.7500 | 9.2000 | 9.2000 | 4,800 |
| Jul 26, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | - |
| Jul 25, 2023 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 500 |
| Jul 24, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 600 |
| Jul 21, 2023 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 800 |
| Jul 20, 2023 | 8.3000 | 8.5000 | 8.2700 | 8.4200 | 8.4200 | 1,400 |
| Jul 19, 2023 | 8.2000 | 8.2500 | 8.2000 | 8.2100 | 8.2100 | 800 |
| Jul 18, 2023 | 8.1800 | 8.2700 | 8.1000 | 8.2700 | 8.2700 | 1,600 |
| Jul 17, 2023 | 8.3000 | 8.3000 | 8.1200 | 8.1200 | 8.1200 | 1,000 |
| Jul 14, 2023 | 8.1600 | 8.3800 | 8.1000 | 8.1000 | 8.1000 | 1,500 |
| Jul 13, 2023 | 8.4300 | 8.4900 | 8.2000 | 8.2000 | 8.2000 | 1,800 |
| Jul 12, 2023 | 8.2100 | 8.5000 | 8.1800 | 8.3500 | 8.3500 | 7,800 |
| Jul 11, 2023 | 8.4700 | 8.4700 | 8.0700 | 8.2900 | 8.2900 | 1,500 |
| Jul 10, 2023 | 8.1100 | 8.3700 | 8.1100 | 8.3700 | 8.3700 | 2,100 |
| Jul 7, 2023 | 8.1500 | 8.3800 | 8.0000 | 8.2500 | 8.2500 | 3,200 |
| Jul 6, 2023 | 8.2100 | 8.5000 | 7.6900 | 8.1600 | 8.1600 | 8,000 |
| Jul 5, 2023 | 8.4900 | 8.7000 | 8.2400 | 8.5400 | 8.5400 | 9,700 |
| Jul 3, 2023 | 8.0000 | 8.5400 | 7.9200 | 8.5400 | 8.5400 | 2,300 |
| Jun 30, 2023 | 7.7500 | 8.2000 | 7.7000 | 7.8800 | 7.8800 | 27,800 |
| Jun 29, 2023 | 8.0300 | 8.4000 | 7.5000 | 7.6300 | 7.6300 | 9,200 |
| Jun 28, 2023 | 7.8400 | 8.3900 | 7.7400 | 7.7400 | 7.7400 | 8,000 |
| Jun 27, 2023 | 8.1200 | 8.5100 | 8.1000 | 8.1000 | 8.1000 | 6,900 |
| Jun 26, 2023 | 8.0700 | 8.2900 | 8.0000 | 8.2600 | 8.2600 | 1,800 |
| Jun 23, 2023 | 8.8500 | 8.8500 | 7.9600 | 7.9600 | 7.9600 | 5,100 |
| Jun 22, 2023 | 8.1000 | 8.5000 | 8.0000 | 8.0400 | 8.0400 | 2,500 |
| Jun 21, 2023 | 8.9000 | 8.9000 | 8.4000 | 8.5000 | 8.5000 | 600 |
| Jun 20, 2023 | 8.8000 | 9.3000 | 8.1000 | 8.9200 | 8.9200 | 9,500 |
| Jun 16, 2023 | 7.3400 | 8.8800 | 7.3200 | 8.8800 | 8.8800 | 15,000 |
| Jun 15, 2023 | 7.6000 | 7.7400 | 7.3000 | 7.3000 | 7.3000 | 800 |
| Jun 14, 2023 | 7.5000 | 7.6100 | 7.2800 | 7.2800 | 7.2800 | 2,600 |
| Jun 13, 2023 | 7.9700 | 7.9700 | 7.5000 | 7.5000 | 7.5000 | 9,300 |
| Jun 12, 2023 | 7.6800 | 7.6800 | 7.3300 | 7.3300 | 7.3300 | 1,400 |
| Jun 9, 2023 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 400 |
| Jun 8, 2023 | 7.5400 | 7.7500 | 7.3100 | 7.3100 | 7.3100 | 2,500 |
| Jun 7, 2023 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | 500 |
| Jun 6, 2023 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | - |
| Jun 5, 2023 | 7.7400 | 8.2000 | 7.5000 | 7.6000 | 7.6000 | 4,200 |
| Jun 2, 2023 | 7.6000 | 7.8900 | 7.3000 | 7.5000 | 7.5000 | 4,200 |
| Jun 1, 2023 | 7.1200 | 7.6000 | 7.0000 | 7.5500 | 7.5500 | 7,600 |
| May 31, 2023 | 7.4500 | 7.6000 | 6.8500 | 6.8500 | 6.8500 | 2,200 |
| May 30, 2023 | 7.4900 | 7.4900 | 7.0000 | 7.3900 | 7.3900 | 7,900 |
| May 26, 2023 | 6.5300 | 6.9600 | 6.5300 | 6.9600 | 6.9600 | 900 |
| May 25, 2023 | 6.5800 | 7.1900 | 6.5800 | 7.1900 | 7.1900 | 1,400 |
| May 24, 2023 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| May 23, 2023 | 7.0100 | 7.0500 | 6.8100 | 6.8500 | 6.8500 | 26,500 |
| May 22, 2023 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | - |
| May 19, 2023 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | 200 |
| May 18, 2023 | 7.5100 | 7.5500 | 7.3300 | 7.3300 | 7.3300 | 900 |
| May 17, 2023 | 7.0000 | 7.2300 | 7.0000 | 7.2000 | 7.2000 | 49,000 |
| May 16, 2023 | 7.2100 | 7.2900 | 7.0000 | 7.0000 | 7.0000 | 2,400 |
| May 15, 2023 | 7.0000 | 7.0000 | 6.8300 | 6.8400 | 6.8400 | 8,000 |
| May 12, 2023 | 7.5000 | 7.5000 | 7.0500 | 7.0500 | 7.0500 | 1,800 |
| May 11, 2023 | 7.6800 | 7.9400 | 7.6000 | 7.6000 | 7.6000 | 1,300 |
| May 10, 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
| May 9, 2023 | 7.7500 | 7.7500 | 7.7400 | 7.7500 | 7.7500 | 2,500 |
| May 8, 2023 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | 800 |
| May 5, 2023 | 8.0000 | 8.0000 | 7.9000 | 7.9500 | 7.9500 | 1,800 |
| May 4, 2023 | 7.7000 | 7.9500 | 7.7000 | 7.9500 | 7.9500 | 400 |
| May 3, 2023 | 8.1800 | 8.1800 | 7.9500 | 7.9500 | 7.9500 | 9,600 |
| May 2, 2023 | 8.8700 | 8.8700 | 8.0500 | 8.0500 | 8.0500 | 3,700 |
| May 1, 2023 | 8.5100 | 8.6000 | 8.1200 | 8.1200 | 8.1200 | 1,300 |
| Apr 28, 2023 | 8.7700 | 8.7900 | 8.7500 | 8.7500 | 8.7500 | 800 |
| Apr 27, 2023 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 100 |
| Apr 26, 2023 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | 800 |
| Apr 25, 2023 | 9.1300 | 9.1500 | 8.7500 | 8.8100 | 8.8100 | 2,200 |
| Apr 24, 2023 | 9.2500 | 9.2500 | 8.8700 | 8.9800 | 8.9800 | 6,800 |
| Apr 21, 2023 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 200 |
| Apr 20, 2023 | 9.2500 | 9.9800 | 9.2500 | 9.4500 | 9.4500 | 39,500 |
Related Tickers
PBBK PB Bankshares, Inc.
12.00
-0.08%
FLEW Fleetwood Bank Corporation
55.00
0.00%
FUSB First US Bancshares, Inc.
9.55
-0.52%
CZWI Citizens Community Bancorp, Inc.
10.97
+2.72%
ABBB Auburn Bancorp, Inc.
8.60
0.00%
WMPN William Penn Bancorporation
12.26
+0.25%
HCBC High Country Bancorp, Inc.
30.15
0.00%
HRGG Heritage NOLA Bancorp, Inc.
14.69
0.00%
BWFG Bankwell Financial Group, Inc.
24.62
+4.19%
TCBS Texas Community Bancshares, Inc.
14.10
+0.57%