Northpointe Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	13.44	13.51	13.25	13.34	13.34	-0.74%	380,852
Jun 10, 2025	13.29	13.56	13.28	13.44	13.44	1.59%	68,830
Jun 9, 2025	13.31	13.31	13.18	13.23	13.23	0.38%	44,574
Jun 6, 2025	12.95	13.25	12.95	13.18	13.18	1.46%	50,694
Jun 5, 2025	13.03	13.11	12.86	12.99	12.99	-0.69%	37,053
Jun 4, 2025	13.24	13.24	13.03	13.08	13.08	-0.61%	27,869
Jun 3, 2025	13.03	13.25	12.97	13.16	13.16	1.39%	31,215
Jun 2, 2025	13.16	13.18	12.52	12.98	12.98	-1.22%	63,250
May 30, 2025	13.37	13.45	13.13	13.14	13.14	-1.79%	84,996
May 29, 2025	13.63	13.63	13.31	13.38	13.38	-1.18%	23,486
May 28, 2025	13.45	13.65	13.32	13.54	13.54	0.30%	75,722
May 27, 2025	13.58	13.67	13.41	13.50	13.50	0.75%	106,165
May 23, 2025	13.36	13.50	13.36	13.40	13.40	-0.74%	67,599
May 22, 2025	13.66	13.66	13.42	13.50	13.50	-1.17%	46,205
May 21, 2025	13.87	13.89	13.58	13.66	13.66	-1.87%	35,348
May 20, 2025	14.05	14.05	13.88	13.92	13.92	-0.71%	27,897
May 19, 2025	13.89	14.04	13.66	14.02	14.02	0.36%	60,030
May 16, 2025	14.09	14.09	13.88	13.97	13.97	-0.29%	29,595
May 15, 2025	14.10	14.18	13.95	14.01	14.01	-0.71%	44,261
May 14, 2025	14.25	14.29	14.09	14.11	14.11	-0.35%	54,160
May 13, 2025	14.25	14.30	14.12	14.16	14.16	-0.28%	69,410
May 12, 2025	14.00	14.20	13.86	14.20	14.20	3.42%	69,944
May 9, 2025	13.75	13.75	13.43	13.73	13.73	1.03%	69,037
May 8, 2025	13.46	13.73	13.46	13.59	13.59	0.89%	32,279
May 7, 2025	13.66	13.66	13.40	13.47	13.47	-0.30%	31,931
May 6, 2025	13.75	13.77	13.49	13.51	13.51	-1.67%	58,398
May 5, 2025	13.84	14.03	13.74	13.74	13.74	-1.93%	44,690
May 2, 2025	13.80	14.05	13.76	14.01	14.01	2.86%	62,998
May 1, 2025	13.70	14.13	13.51	13.62	13.62	-0.95%	76,227
Apr 30, 2025	14.00	14.00	13.61	13.75	13.75	-1.79%	69,555
Apr 29, 2025	13.83	14.16	13.81	14.00	14.00	0.36%	86,955
Apr 28, 2025	13.97	14.17	13.80	13.95	13.95	-0.64%	38,160
Apr 25, 2025	13.97	14.19	13.71	14.04	14.04	0.72%	57,845
Apr 24, 2025	13.58	13.95	13.47	13.94	13.94	2.12%	110,641
Apr 23, 2025	13.33	14.11	13.33	13.65	13.65	5.08%	99,321
Apr 22, 2025	13.00	13.25	12.76	12.99	12.99	-1.07%	115,884
Apr 21, 2025	11.61	13.17	11.60	13.13	13.13	11.74%	337,516
Apr 17, 2025	11.98	12.02	11.43	11.75	11.75	-1.01%	836,391
Apr 16, 2025	12.08	12.37	11.64	11.87	11.87	-3.34%	297,814
Apr 15, 2025	12.25	12.33	12.08	12.28	12.28	-0.08%	97,733
Apr 14, 2025	12.81	12.81	12.13	12.29	12.27	-3.30%	193,854
Apr 11, 2025	12.81	13.05	12.61	12.71	12.68	-1.09%	75,683
Apr 10, 2025	13.42	13.42	12.60	12.85	12.82	-5.72%	63,335
Apr 9, 2025	12.65	13.76	12.55	13.63	13.60	6.07%	71,739
Apr 8, 2025	13.14	13.18	12.73	12.85	12.82	0.31%	71,136
Apr 7, 2025	12.65	13.10	12.43	12.81	12.78	-0.70%	85,904
Apr 4, 2025	13.43	13.43	12.66	12.90	12.87	-6.32%	172,336
Apr 3, 2025	14.27	14.39	13.77	13.77	13.74	-4.97%	136,206
Apr 2, 2025	14.38	14.57	14.24	14.49	14.46	-0.14%	110,446
Apr 1, 2025	14.47	14.59	14.21	14.51	14.48	0.48%	78,455