NASB Financial, Inc. (NASB)
OTCMKTS · Delayed Price · Currency is USD
39.99
+0.49 (1.24%)
Mar 3, 2026, 4:00 PM EST
NASB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.00 | 39.99 | 39.00 | 39.99 | - | 1.24% | 702 |
| Mar 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 12,109 |
| Feb 27, 2026 | 38.45 | 39.00 | 38.45 | 39.00 | 39.00 | 0.03% | 455 |
| Feb 23, 2026 | 38.35 | 38.99 | 38.30 | 38.99 | 38.99 | - | 550 |
| Feb 17, 2026 | 39.04 | 39.04 | 37.63 | 38.99 | 38.99 | -0.20% | 5,924 |
| Feb 12, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -1.46% | 400 |
| Feb 11, 2026 | 38.95 | 39.65 | 38.95 | 39.65 | 39.65 | 1.02% | 1,050 |
| Feb 10, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.05% | 200 |
| Feb 9, 2026 | 39.27 | 39.27 | 39.17 | 39.27 | 39.27 | 0.82% | 601 |
| Feb 6, 2026 | 38.05 | 38.95 | 38.00 | 38.95 | 38.95 | 1.83% | 3,802 |
| Feb 2, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1.06% | 148 |
| Jan 30, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | -0.39% | 328 |
| Jan 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.66% | 693 |
| Jan 28, 2026 | 37.80 | 37.80 | 37.68 | 37.75 | 37.75 | -0.66% | 1,700 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.83% | 200 |
| Jan 26, 2026 | 37.75 | 38.71 | 37.75 | 38.71 | 38.71 | 3.12% | 2,071 |
| Jan 22, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.19% | 124 |
| Jan 21, 2026 | 37.70 | 37.99 | 37.70 | 37.99 | 37.99 | -0.02% | 1,638 |
| Jan 20, 2026 | 37.56 | 38.00 | 37.56 | 38.00 | 38.00 | -0.01% | 460 |
| Jan 16, 2026 | 37.51 | 38.00 | 37.45 | 38.00 | 38.00 | 0.66% | 2,021 |
| Jan 15, 2026 | 37.50 | 37.75 | 37.50 | 37.75 | 37.75 | 0.80% | 902 |
| Jan 14, 2026 | 37.20 | 37.45 | 37.12 | 37.45 | 37.45 | 1.21% | 1,200 |
| Jan 12, 2026 | 37.06 | 37.06 | 37.00 | 37.00 | 37.00 | -0.16% | 640 |
| Jan 8, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.91% | 268 |
| Jan 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.27% | 230 |
| Jan 6, 2026 | 37.19 | 37.56 | 37.12 | 37.50 | 37.50 | 1.35% | 2,715 |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.31% | 225 |
| Dec 30, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 4.57% | 101 |
| Dec 29, 2025 | 35.80 | 35.85 | 35.80 | 35.85 | 35.85 | 0.28% | 502 |
| Dec 23, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | 956 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.88 | 36.00 | 36.00 | 0.34% | 897 |
| Dec 19, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -1.09% | 466 |
| Dec 18, 2025 | 36.00 | 36.50 | 36.00 | 36.28 | 36.28 | 0.76% | 1,202 |
| Dec 17, 2025 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 0.14% | 614 |
| Dec 16, 2025 | 35.99 | 36.00 | 35.95 | 35.95 | 35.95 | -0.48% | 900 |
| Dec 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.78 | 1.33% | 500 |
| Dec 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.30 | -0.97% | 137 |
| Dec 10, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 35.65 | 0.06% | 403 |
| Dec 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.63 | -0.06% | 232 |
| Dec 5, 2025 | 36.00 | 36.00 | 35.91 | 36.00 | 35.65 | 0.90% | 2,200 |
| Dec 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.33 | 0.22% | 500 |
| Dec 2, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 35.26 | -1.11% | 300 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 1.12% | 1,200 |
| Nov 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.26 | 1.28% | 750 |
| Nov 12, 2025 | 35.11 | 35.16 | 35.11 | 35.15 | 34.81 | 0.14% | 753 |
| Nov 10, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 34.76 | 1.45% | 617 |
| Nov 7, 2025 | 34.85 | 34.85 | 34.60 | 34.60 | 34.26 | -0.72% | 601 |
| Nov 4, 2025 | 34.60 | 34.85 | 34.60 | 34.85 | 34.51 | 0.14% | 1,042 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.46 | -0.57% | 452 |
| Oct 30, 2025 | 34.98 | 35.00 | 34.83 | 35.00 | 34.66 | -0.35% | 941 |