NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.20
+0.30 (2.75%)
Oct 30, 2025, 4:00 PM EDT - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.01 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 17,392 |
| Oct 29, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | -0.34% | 2,093 |
| Oct 28, 2025 | 10.90 | 10.95 | 10.90 | 10.94 | 10.94 | 0.34% | 7,130 |
| Oct 27, 2025 | 11.01 | 11.08 | 10.90 | 10.90 | 10.90 | -1.00% | 6,960 |
| Oct 24, 2025 | 10.95 | 11.15 | 10.95 | 11.01 | 11.01 | 0.55% | 9,713 |
| Oct 23, 2025 | 10.75 | 11.03 | 10.72 | 10.95 | 10.95 | 1.13% | 18,200 |
| Oct 22, 2025 | 10.86 | 10.95 | 10.83 | 10.83 | 10.83 | -1.55% | 12,679 |
| Oct 21, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.35% | 3,529 |
| Oct 20, 2025 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | -0.17% | 845 |
| Oct 17, 2025 | 11.20 | 11.24 | 11.17 | 11.17 | 11.17 | -0.72% | 4,072 |
| Oct 16, 2025 | 11.31 | 11.31 | 11.25 | 11.25 | 11.25 | -0.49% | 1,910 |
| Oct 15, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -0.40% | 3,169 |
| Oct 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 339 |
| Oct 13, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 375 |
| Oct 10, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | -0.62% | 1,796 |
| Oct 9, 2025 | 11.34 | 11.40 | 11.33 | 11.37 | 11.37 | 0.18% | 4,949 |
| Oct 8, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.09% | 805 |
| Oct 7, 2025 | 11.45 | 11.45 | 11.30 | 11.34 | 11.34 | -0.79% | 8,693 |
| Oct 6, 2025 | 11.31 | 11.43 | 11.31 | 11.43 | 11.43 | 0.26% | 2,239 |
| Oct 3, 2025 | 11.33 | 11.65 | 11.33 | 11.40 | 11.40 | 0.80% | 4,631 |
| Oct 2, 2025 | 11.41 | 11.55 | 11.31 | 11.31 | 11.31 | -2.08% | 8,919 |
| Oct 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% | 302 |
| Sep 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2,124 |
| Sep 29, 2025 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | -0.09% | 6,804 |
| Sep 26, 2025 | 11.52 | 11.73 | 11.51 | 11.55 | 11.55 | 0.17% | 12,178 |
| Sep 25, 2025 | 11.65 | 11.75 | 11.53 | 11.53 | 11.53 | -2.04% | 9,628 |
| Sep 24, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 35 |
| Sep 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 273 |
| Sep 22, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - | 166 |
| Sep 19, 2025 | 11.97 | 11.97 | 11.77 | 11.77 | 11.77 | -0.25% | 2,102 |
| Sep 18, 2025 | 11.98 | 11.98 | 11.80 | 11.80 | 11.80 | 0.85% | 1,150 |
| Sep 17, 2025 | 11.75 | 11.95 | 11.52 | 11.70 | 11.70 | 1.39% | 11,127 |
| Sep 16, 2025 | 11.80 | 11.80 | 11.46 | 11.54 | 11.54 | -2.62% | 31,852 |
| Sep 15, 2025 | 11.99 | 12.00 | 11.85 | 11.85 | 11.85 | 0.42% | 3,777 |
| Sep 12, 2025 | 11.83 | 11.83 | 11.80 | 11.80 | 11.80 | -0.76% | 1,996 |
| Sep 11, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | 11.89 | 0.68% | 610 |
| Sep 10, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | -0.08% | 621 |
| Sep 9, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | 0.70% | 347 |
| Sep 8, 2025 | 11.70 | 11.99 | 11.70 | 11.74 | 11.74 | -1.95% | 1,152 |
| Sep 5, 2025 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | -0.17% | 938 |
| Sep 4, 2025 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 0.76% | 1,237 |
| Sep 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 208 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | 245 |
| Aug 28, 2025 | 11.93 | 11.93 | 11.92 | 11.92 | 11.92 | 0.17% | 1,451 |
| Aug 27, 2025 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 2,544 |
| Aug 26, 2025 | 12.19 | 12.20 | 12.00 | 12.00 | 12.00 | 0.08% | 3,947 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.97 | 11.99 | 11.99 | -0.23% | 10,239 |
| Aug 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.15% | 1,143 |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 300 |