NasdaqGM - Nasdaq Real Time Price USD
Patriot National Bancorp, Inc. (PNBK)
As of 9:33 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 939 |
| Oct 17, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 11,700 |
| Oct 16, 2024 | 1.5600 | 1.5700 | 1.4900 | 1.5600 | 1.5600 | 5,200 |
| Oct 15, 2024 | 1.5100 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 12,500 |
| Oct 14, 2024 | 1.6400 | 1.6500 | 1.4900 | 1.4900 | 1.4900 | 20,700 |
| Oct 11, 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.5900 | 8,200 |
| Oct 10, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 900 |
| Oct 9, 2024 | 1.6100 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 2,500 |
| Oct 8, 2024 | 1.6800 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 9,800 |
| Oct 7, 2024 | 1.8200 | 1.8200 | 1.5000 | 1.6000 | 1.6000 | 60,200 |
| Oct 4, 2024 | 1.8600 | 1.8800 | 1.7800 | 1.8800 | 1.8800 | 2,000 |
| Oct 3, 2024 | 1.7500 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 47,800 |
| Oct 2, 2024 | 1.8300 | 1.9600 | 1.7700 | 1.8300 | 1.8300 | 4,900 |
| Oct 1, 2024 | 2.0000 | 2.0000 | 1.7700 | 1.8400 | 1.8400 | 23,100 |
| Sep 30, 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 5,300 |
| Sep 27, 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 4,500 |
| Sep 26, 2024 | 1.7200 | 1.8900 | 1.6700 | 1.7600 | 1.7600 | 106,600 |
| Sep 25, 2024 | 1.8700 | 1.9900 | 1.8400 | 1.8600 | 1.8600 | 15,600 |
| Sep 24, 2024 | 2.0600 | 2.2500 | 1.9100 | 1.9300 | 1.9300 | 119,900 |
| Sep 23, 2024 | 2.1100 | 2.1700 | 1.9800 | 2.0900 | 2.0900 | 27,500 |
| Sep 20, 2024 | 1.8900 | 2.1100 | 1.8900 | 2.1100 | 2.1100 | 36,800 |
| Sep 19, 2024 | 1.7300 | 1.8000 | 1.6500 | 1.7800 | 1.7800 | 8,800 |
| Sep 18, 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 16,800 |
| Sep 17, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 46,200 |
| Sep 16, 2024 | 1.7900 | 1.8500 | 1.6800 | 1.7700 | 1.7700 | 14,800 |
| Sep 13, 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 2,500 |
| Sep 12, 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | 6,500 |
| Sep 11, 2024 | 1.8200 | 1.9200 | 1.8200 | 1.8300 | 1.8300 | 10,900 |
| Sep 10, 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | 1.8200 | 7,800 |
| Sep 9, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8500 | 1.8500 | 2,400 |
| Sep 6, 2024 | 1.8200 | 1.9000 | 1.5200 | 1.8100 | 1.8100 | 49,700 |
| Sep 5, 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 3,800 |
| Sep 4, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 6,000 |
| Sep 3, 2024 | 1.7800 | 1.9000 | 1.7300 | 1.7400 | 1.7400 | 7,300 |
| Aug 30, 2024 | 1.7100 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 2,700 |
| Aug 29, 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 3,900 |
| Aug 28, 2024 | 1.6100 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 3,600 |
| Aug 27, 2024 | 1.6100 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 7,100 |
| Aug 26, 2024 | 1.7200 | 1.7500 | 1.5300 | 1.6100 | 1.6100 | 30,000 |
| Aug 23, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 2,400 |
| Aug 22, 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 6,300 |
| Aug 21, 2024 | 1.7300 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 2,500 |
| Aug 20, 2024 | 1.7600 | 1.9200 | 1.7200 | 1.7200 | 1.7200 | 12,200 |
| Aug 19, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 2,500 |
| Aug 16, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 3,400 |
| Aug 15, 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Aug 14, 2024 | 1.8700 | 1.8700 | 1.7800 | 1.8100 | 1.8100 | 4,000 |
| Aug 13, 2024 | 1.8200 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 2,200 |
| Aug 12, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,600 |
| Aug 9, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,600 |
| Aug 8, 2024 | 1.8500 | 1.8500 | 1.6800 | 1.7300 | 1.7300 | 2,300 |
| Aug 7, 2024 | 1.8700 | 1.8700 | 1.6300 | 1.6300 | 1.6300 | 1,300 |
| Aug 6, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 300 |
| Aug 5, 2024 | 1.6900 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 2,100 |
| Aug 2, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 300 |
| Aug 1, 2024 | 1.5300 | 1.7200 | 1.5300 | 1.7000 | 1.7000 | 2,400 |
| Jul 31, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 1,700 |
| Jul 30, 2024 | 1.7400 | 1.7400 | 1.6000 | 1.7100 | 1.7100 | 9,200 |
| Jul 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| Jul 26, 2024 | 1.6000 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 2,100 |
| Jul 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 600 |
| Jul 24, 2024 | 1.8000 | 1.8000 | 1.3900 | 1.7900 | 1.7900 | 8,900 |
| Jul 23, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 500 |
| Jul 22, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 3,000 |
| Jul 19, 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 3,500 |
| Jul 18, 2024 | 1.9000 | 2.1300 | 1.9000 | 1.9500 | 1.9500 | 9,100 |
| Jul 17, 2024 | 1.8400 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 3,600 |
| Jul 16, 2024 | 1.9500 | 2.0000 | 1.8800 | 1.9200 | 1.9200 | 5,800 |
| Jul 15, 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 11,200 |
| Jul 12, 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 6,700 |
| Jul 11, 2024 | 1.7600 | 1.9700 | 1.7600 | 1.8700 | 1.8700 | 2,000 |
| Jul 10, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 3,700 |
| Jul 9, 2024 | 1.7400 | 1.9800 | 1.7300 | 1.7700 | 1.7700 | 4,800 |
| Jul 8, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 700 |
| Jul 5, 2024 | 1.7200 | 1.9500 | 1.7200 | 1.7500 | 1.7500 | 3,100 |
| Jul 3, 2024 | 1.8500 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 6,500 |
| Jul 2, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 2,100 |
| Jul 1, 2024 | 1.8500 | 1.9400 | 1.8500 | 1.8500 | 1.8500 | 2,900 |
| Jun 28, 2024 | 1.8700 | 2.0200 | 1.8700 | 1.8700 | 1.8700 | 12,600 |
| Jun 27, 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.9300 | 5,300 |
| Jun 26, 2024 | 1.8700 | 2.0500 | 1.8500 | 2.0500 | 2.0500 | 2,900 |
| Jun 25, 2024 | 2.0000 | 2.1000 | 1.8300 | 1.8300 | 1.8300 | 20,000 |
| Jun 24, 2024 | 2.1300 | 2.2700 | 1.7800 | 1.9000 | 1.9000 | 28,500 |
| Jun 21, 2024 | 1.8500 | 2.2300 | 1.8500 | 2.0100 | 2.0100 | 7,900 |
| Jun 20, 2024 | 2.2100 | 2.4000 | 1.8200 | 1.8200 | 1.8200 | 26,000 |
| Jun 18, 2024 | 2.8000 | 3.0400 | 2.2300 | 2.2600 | 2.2600 | 22,900 |
| Jun 17, 2024 | 2.4500 | 2.8100 | 2.4000 | 2.5600 | 2.5600 | 23,500 |
| Jun 14, 2024 | 2.8100 | 3.0000 | 2.2200 | 2.4500 | 2.4500 | 17,200 |
| Jun 13, 2024 | 2.3200 | 2.5300 | 2.2000 | 2.3500 | 2.3500 | 9,600 |
| Jun 12, 2024 | 2.3100 | 2.6500 | 2.2100 | 2.3200 | 2.3200 | 9,400 |
| Jun 11, 2024 | 2.0000 | 2.3400 | 2.0000 | 2.2600 | 2.2600 | 31,000 |
| Jun 10, 2024 | 1.9600 | 2.1100 | 1.9100 | 1.9100 | 1.9100 | 5,500 |
| Jun 7, 2024 | 2.2500 | 2.2500 | 1.7300 | 1.9900 | 1.9900 | 4,100 |
| Jun 6, 2024 | 1.8300 | 2.1200 | 1.7200 | 2.1200 | 2.1200 | 9,200 |
| Jun 5, 2024 | 2.0400 | 2.0500 | 1.7000 | 1.8000 | 1.8000 | 9,500 |
| Jun 4, 2024 | 1.9200 | 1.9800 | 1.8000 | 1.9800 | 1.9800 | 7,400 |
| Jun 3, 2024 | 1.9400 | 2.0900 | 1.8900 | 1.8900 | 1.8900 | 12,800 |
| May 31, 2024 | 2.0100 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 4,500 |
| May 30, 2024 | 2.1500 | 2.1700 | 1.9900 | 2.0000 | 2.0000 | 12,600 |
| May 29, 2024 | 2.0800 | 2.1600 | 2.0800 | 2.1300 | 2.1300 | 2,000 |
| May 28, 2024 | 2.2500 | 2.2500 | 2.0000 | 2.2000 | 2.2000 | 41,900 |
| May 24, 2024 | 2.1800 | 2.3500 | 2.0100 | 2.2500 | 2.2500 | 47,300 |
| May 23, 2024 | 2.4000 | 2.4000 | 2.1300 | 2.1800 | 2.1800 | 17,400 |
| May 22, 2024 | 2.6100 | 2.6100 | 2.4000 | 2.4000 | 2.4000 | 8,100 |
| May 21, 2024 | 3.1100 | 3.1100 | 2.6600 | 2.6800 | 2.6800 | 16,800 |
| May 20, 2024 | 3.5000 | 3.6800 | 2.7000 | 2.8800 | 2.8800 | 19,300 |
| May 17, 2024 | 3.3000 | 3.3500 | 3.2500 | 3.3300 | 3.3300 | 3,900 |
| May 16, 2024 | 3.3200 | 3.4200 | 3.2200 | 3.2900 | 3.2900 | 4,400 |
| May 15, 2024 | 3.7900 | 4.0100 | 3.5500 | 3.5800 | 3.5800 | 2,200 |
| May 14, 2024 | 3.5500 | 3.7000 | 3.3800 | 3.4500 | 3.4500 | 2,300 |
| May 13, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 700 |
| May 10, 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5400 | 3.5400 | 700 |
| May 9, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 200 |
| May 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| May 7, 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3000 | 3.3000 | 3,300 |
| May 6, 2024 | 3.4400 | 3.6100 | 3.3200 | 3.3200 | 3.3200 | 2,800 |
| May 3, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 400 |
| May 2, 2024 | 3.5100 | 3.5100 | 3.2000 | 3.3500 | 3.3500 | 2,600 |
| May 1, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Apr 30, 2024 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 600 |
| Apr 29, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 26, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Apr 25, 2024 | 3.6100 | 3.6100 | 3.3900 | 3.3900 | 3.3900 | 3,300 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| Apr 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 200 |
| Apr 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 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 |
Related Tickers
SSBP SSB Bancorp, Inc.
9.25
0.00%
GOVB Gouverneur Bancorp, Inc.
11.80
+3.06%
CBAF CITBA Financial Corporation
26.85
+3.27%
BVFL BV Financial, Inc.
15.59
0.00%
CFSB CFSB Bancorp, Inc.
6.77
-0.43%
FMFG Farmers and Merchants Bancshares, Inc.
15.00
-5.06%
FSEA First Seacoast Bancorp, Inc.
9.15
0.00%
NWYF Northway Financial, Inc.
32.30
-0.37%
BCTF Bancorp 34, Inc.
12.35
0.00%
BCOW 1895 Bancorp of Wisconsin, Inc.
10.05
-0.40%