NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.25	12.25	12.19	12.19	12.19	-0.57%	701
Feb 17, 2026	12.21	12.26	12.20	12.26	12.26	0.44%	1,713
Feb 13, 2026	12.21	12.21	12.21	12.21	12.21	-0.34%	131
Feb 12, 2026	12.62	12.62	12.25	12.25	12.25	-0.10%	245
Feb 11, 2026	12.30	12.35	12.26	12.26	12.26	-0.73%	5,573
Feb 10, 2026	12.67	12.75	12.35	12.35	12.35	-2.54%	1,086
Feb 9, 2026	12.63	12.72	12.62	12.67	12.67	3.02%	2,622
Feb 6, 2026	12.53	12.73	12.30	12.30	12.30	0.33%	2,339
Feb 5, 2026	12.26	12.26	12.26	12.26	12.26	-0.49%	1,267
Feb 4, 2026	12.53	12.53	12.32	12.32	12.32	-1.60%	3,409
Feb 3, 2026	12.59	12.59	12.52	12.52	12.52	-	904
Feb 2, 2026	12.53	12.53	12.52	12.52	12.52	-0.16%	530
Jan 30, 2026	12.54	12.64	12.53	12.54	12.54	0.24%	1,381
Jan 29, 2026	12.63	12.63	12.51	12.51	12.51	-1.65%	796
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