NASB Financial, Inc. (NASB)
OTCMKTS · Delayed Price · Currency is USD
35.65
-0.35 (-0.97%)
Dec 11, 2025, 4:00 PM EST
NASB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.33% | 500 |
| Dec 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.97% | 137 |
| Dec 10, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 0.06% | 403 |
| Dec 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.06% | 232 |
| Dec 5, 2025 | 36.00 | 36.00 | 35.91 | 36.00 | 36.00 | 0.90% | 2,200 |
| Dec 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.22% | 500 |
| Dec 2, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 35.60 | -1.11% | 300 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 1,200 |
| Nov 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.28% | 750 |
| Nov 12, 2025 | 35.11 | 35.16 | 35.11 | 35.15 | 35.15 | 0.14% | 753 |
| Nov 10, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | 1.45% | 617 |
| Nov 7, 2025 | 34.85 | 34.85 | 34.60 | 34.60 | 34.60 | -0.72% | 601 |
| Nov 4, 2025 | 34.60 | 34.85 | 34.60 | 34.85 | 34.85 | 0.14% | 1,042 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | 452 |
| Oct 30, 2025 | 34.98 | 35.00 | 34.83 | 35.00 | 35.00 | -0.35% | 941 |
| Oct 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.70% | 200 |
| Oct 24, 2025 | 34.75 | 34.88 | 34.75 | 34.88 | 34.88 | 0.49% | 800 |
| Oct 23, 2025 | 34.52 | 34.71 | 34.52 | 34.71 | 34.71 | -0.57% | 387 |
| Oct 22, 2025 | 34.75 | 34.91 | 34.55 | 34.91 | 34.91 | 0.93% | 2,192 |
| Oct 21, 2025 | 35.10 | 35.10 | 34.59 | 34.59 | 34.59 | -1.47% | 818 |
| Oct 16, 2025 | 35.12 | 35.12 | 35.10 | 35.10 | 35.10 | - | 343 |
| Oct 15, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.14% | 500 |
| Oct 14, 2025 | 35.10 | 35.16 | 35.10 | 35.15 | 35.15 | 0.14% | 504 |
| Oct 13, 2025 | 35.05 | 35.10 | 35.00 | 35.10 | 35.10 | -0.14% | 1,725 |
| Oct 9, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.03% | 200 |
| Oct 8, 2025 | 35.10 | 35.14 | 35.10 | 35.14 | 35.14 | -0.32% | 793 |
| Oct 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.17% | 281 |
| Oct 2, 2025 | 35.10 | 35.19 | 35.10 | 35.19 | 35.19 | -0.17% | 988 |
| Oct 1, 2025 | 35.10 | 35.25 | 35.10 | 35.25 | 35.25 | 0.71% | 1,114 |
| Sep 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 240 |
| Sep 24, 2025 | 34.94 | 35.20 | 34.94 | 35.20 | 35.20 | 0.80% | 200 |
| Sep 23, 2025 | 35.05 | 35.09 | 34.85 | 34.92 | 34.92 | -0.29% | 2,306 |
| Sep 22, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.25% | 900 |
| Sep 19, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.42% | 300 |
| Sep 18, 2025 | 35.00 | 35.08 | 35.00 | 35.08 | 35.08 | -0.62% | 376 |
| Sep 17, 2025 | 35.05 | 35.30 | 35.01 | 35.30 | 35.30 | 0.71% | 632 |
| Sep 15, 2025 | 35.34 | 35.35 | 35.05 | 35.05 | 35.05 | -0.60% | 3,003 |
| Sep 12, 2025 | 35.25 | 35.28 | 35.25 | 35.26 | 35.26 | -0.03% | 1,399 |
| Sep 11, 2025 | 35.26 | 35.35 | 35.26 | 35.27 | 34.67 | -1.15% | 1,428 |
| Sep 10, 2025 | 35.25 | 35.68 | 35.25 | 35.68 | 35.07 | 1.22% | 380 |
| Sep 9, 2025 | 35.10 | 35.25 | 35.10 | 35.25 | 34.65 | 0.43% | 269 |
| Sep 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 34.50 | - | 154 |
| Sep 5, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 34.50 | 0.29% | 508 |
| Sep 4, 2025 | 34.95 | 35.00 | 34.95 | 35.00 | 34.40 | 0.72% | 336 |
| Sep 3, 2025 | 34.69 | 34.79 | 34.69 | 34.75 | 34.16 | 0.43% | 2,038 |
| Sep 2, 2025 | 34.60 | 34.63 | 34.60 | 34.60 | 34.01 | 0.12% | 2,592 |
| Aug 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 33.97 | 0.14% | 836 |
| Aug 28, 2025 | 34.64 | 34.70 | 34.51 | 34.51 | 33.92 | -0.49% | 1,310 |
| Aug 27, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.09 | 0.52% | 846 |
| Aug 26, 2025 | 34.50 | 34.68 | 34.50 | 34.50 | 33.91 | - | 4,093 |