NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.54	12.72	12.53	12.72	12.72	0.55%	857
Jan 27, 2026	12.58	12.65	12.58	12.65	12.65	-	510
Jan 26, 2026	12.58	12.65	12.58	12.65	12.65	0.56%	538
Jan 22, 2026	12.58	12.58	12.58	12.58	12.58	0.40%	894
Jan 21, 2026	12.52	12.59	12.52	12.53	12.53	-0.36%	756
Jan 20, 2026	12.58	12.58	12.58	12.58	12.58	-0.59%	579
Jan 16, 2026	12.65	12.65	12.64	12.65	12.65	0.54%	1,212
Jan 15, 2026	12.52	12.58	12.52	12.58	12.58	0.25%	825
Jan 14, 2026	12.56	12.56	12.55	12.55	12.55	-0.99%	2,402
Jan 13, 2026	12.68	12.68	12.68	12.68	12.68	0.84%	804
Jan 12, 2026	12.75	12.75	12.57	12.57	12.57	-2.37%	2,742
Jan 9, 2026	13.00	13.00	12.88	12.88	12.88	1.06%	765
Jan 8, 2026	12.82	12.99	12.72	12.74	12.74	-1.09%	10,971
Jan 7, 2026	12.99	12.99	12.87	12.88	12.88	-0.23%	893
Jan 6, 2026	13.03	13.06	12.91	12.91	12.91	0.55%	2,055
Jan 5, 2026	12.80	12.84	12.72	12.84	12.84	0.94%	1,748
Jan 2, 2026	12.50	12.72	12.45	12.72	12.72	-1.78%	1,629
Dec 31, 2025	12.36	12.97	12.16	12.95	12.95	5.54%	10,535
Dec 29, 2025	12.13	12.35	12.11	12.27	12.27	2.00%	10,691
Dec 26, 2025	12.11	12.49	12.03	12.03	12.03	-0.58%	17,515
Dec 24, 2025	12.10	12.21	12.10	12.10	12.10	-0.41%	7,214
Dec 23, 2025	12.05	12.52	12.05	12.15	12.15	0.93%	14,182
Dec 22, 2025	12.01	12.19	12.01	12.04	12.04	0.23%	2,407
Dec 19, 2025	11.76	12.31	11.76	12.01	12.01	1.61%	19,301
Dec 18, 2025	11.75	11.86	11.75	11.82	11.82	0.94%	4,935
Dec 17, 2025	11.87	11.89	11.71	11.71	11.71	-0.09%	10,264
Dec 16, 2025	11.75	11.75	11.70	11.72	11.72	-0.42%	19,780
Dec 15, 2025	11.80	11.99	11.77	11.77	11.77	-0.30%	8,137
Dec 12, 2025	11.73	11.99	11.73	11.81	11.81	0.90%	5,307
Dec 11, 2025	11.75	11.75	11.70	11.70	11.70	0.09%	1,395
Dec 10, 2025	11.71	11.75	11.68	11.69	11.69	-0.43%	8,803
Dec 9, 2025	11.75	11.75	11.71	11.74	11.74	0.30%	6,601
Dec 8, 2025	11.74	11.75	11.63	11.71	11.71	0.39%	8,970
Dec 5, 2025	11.65	11.71	11.55	11.66	11.66	0.09%	11,907
Dec 4, 2025	11.29	11.75	11.29	11.65	11.65	3.56%	4,113
Dec 3, 2025	11.25	11.28	11.20	11.25	11.25	-0.04%	10,447
Dec 2, 2025	11.24	11.26	11.14	11.26	11.25	0.93%	7,929
Dec 1, 2025	11.24	11.24	11.15	11.15	11.15	-0.44%	743
Nov 28, 2025	11.20	11.30	11.17	11.20	11.20	0.45%	8,074
Nov 26, 2025	11.12	11.15	11.12	11.15	11.15	-0.54%	6,382
Nov 25, 2025	11.19	11.24	11.15	11.21	11.21	1.68%	4,267
Nov 24, 2025	11.06	11.06	11.00	11.03	11.03	-0.68%	2,430
Nov 21, 2025	11.10	11.10	11.10	11.10	11.10	-0.05%	887
Nov 20, 2025	11.11	11.11	11.11	11.11	11.11	-0.31%	408
Nov 19, 2025	11.10	11.14	11.10	11.14	11.14	0.88%	387
Nov 18, 2025	11.03	11.05	11.03	11.04	11.04	-0.67%	1,136
Nov 17, 2025	11.12	11.12	11.12	11.12	11.12	0.98%	206
Nov 14, 2025	11.01	11.01	11.01	11.01	11.01	0.36%	214
Nov 12, 2025	11.04	11.05	10.97	10.97	10.97	-0.27%	37,726
Nov 7, 2025	11.00	11.00	11.00	11.00	11.00	-1.47%	2,730