Northpointe Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.72	16.01	15.64	15.76	15.76	-0.76%	172,403
Nov 5, 2026	16.35	16.49	15.78	15.88	15.88	-1.61%	189,061
Nov 4, 2026	16.09	16.34	16.08	16.14	16.14	2.48%	253,299
Nov 3, 2026	15.94	16.06	15.73	15.75	15.75	-0.88%	192,114
Nov 2, 2026	15.97	16.36	15.89	15.89	15.89	0.63%	213,475
Oct 30, 2026	16.28	16.53	15.73	15.79	15.79	-2.41%	204,729
Oct 29, 2026	16.52	16.72	16.10	16.18	16.18	-0.06%	345,422
Oct 28, 2026	16.30	16.30	15.74	16.19	16.19	2.73%	430,003
Oct 27, 2026	16.03	16.09	15.65	15.76	15.76	3.48%	372,576
Oct 26, 2026	15.41	15.55	15.21	15.23	15.23	-1.36%	254,800
Oct 23, 2026	15.39	15.48	15.17	15.44	15.44	-0.06%	293,473
Oct 22, 2026	15.30	15.92	15.16	15.45	15.45	2.12%	353,151
Oct 21, 2026	13.80	15.20	13.80	15.13	15.13	-4.12%	738,168
Oct 20, 2026	15.45	15.97	15.45	15.78	15.78	3.00%	306,048
Oct 19, 2026	15.47	16.00	15.31	15.32	15.32	-1.29%	538,704
Oct 16, 2026	15.68	15.92	15.49	15.52	15.52	-0.64%	204,631
Oct 15, 2026	15.68	15.90	15.58	15.62	15.62	0.71%	210,393
Oct 14, 2026	15.62	15.74	15.47	15.54	15.51	-1.77%	205,943
Oct 13, 2026	16.02	16.13	15.68	15.82	15.79	-0.38%	258,050
Oct 12, 2026	15.74	15.96	15.71	15.88	15.85	0.25%	416,417
Oct 9, 2026	15.78	16.07	15.69	15.84	15.81	0.96%	256,643
Oct 8, 2026	15.45	15.75	14.65	15.69	15.66	0.84%	300,137
Oct 7, 2026	15.54	15.82	15.41	15.56	15.53	0.06%	151,253
Oct 6, 2026	15.46	15.77	15.46	15.55	15.52	1.24%	169,874
Oct 5, 2026	15.39	15.45	15.16	15.36	15.33	0.07%	214,113
Oct 2, 2026	15.03	15.38	15.01	15.35	15.32	3.37%	222,981
Oct 1, 2026	14.51	14.85	14.21	14.85	14.82	1.92%	274,239
Sep 30, 2026	14.71	14.79	14.46	14.57	14.54	-1.75%	349,372
Sep 29, 2026	15.18	15.18	14.78	14.83	14.80	-1.85%	251,540
Sep 28, 2026	15.43	15.43	15.09	15.11	15.08	-1.69%	206,336
Sep 25, 2026	15.42	15.55	15.29	15.37	15.34	0.13%	244,764
Sep 24, 2026	15.54	15.55	15.19	15.35	15.32	-1.16%	249,070
Sep 23, 2026	15.82	15.85	15.38	15.53	15.50	-2.39%	281,243
Sep 22, 2026	16.28	16.45	15.88	15.91	15.88	-1.55%	271,261
Sep 21, 2026	16.48	16.57	16.12	16.16	16.13	-1.76%	315,716
Sep 18, 2026	16.57	16.69	16.41	16.45	16.42	-1.44%	1,137,405
Sep 17, 2026	16.86	17.21	16.62	16.69	16.66	0.12%	187,821
Sep 16, 2026	16.98	17.03	16.58	16.67	16.64	-1.42%	193,102
Sep 15, 2026	17.09	17.14	16.90	16.91	16.88	-0.41%	306,093
Sep 14, 2026	17.17	17.46	16.87	16.98	16.95	-1.39%	169,833
Sep 11, 2026	17.29	17.38	17.07	17.22	17.19	1.29%	174,167
Sep 10, 2026	16.97	17.17	16.88	17.00	16.97	-0.23%	325,149
Sep 9, 2026	17.05	17.30	16.93	17.04	17.01	-1.22%	207,085
Sep 8, 2026	17.32	17.43	17.08	17.25	17.22	-0.17%	216,914
Sep 4, 2026	17.21	17.35	17.15	17.28	17.25	0.41%	169,430
Sep 3, 2026	17.13	17.39	17.00	17.21	17.18	1.89%	220,813
Sep 2, 2026	16.74	16.97	16.74	16.89	16.86	1.81%	232,721
Sep 1, 2026	16.90	17.03	16.59	16.59	16.56	-2.35%	387,863
Aug 31, 2026	16.96	17.11	16.89	16.99	16.96	-0.29%	124,734
Aug 28, 2026	17.02	17.35	16.99	17.04	17.01	-0.41%	83,030