NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.80	11.81	11.80	11.80	11.80	-0.34%	1,209
Mar 25, 2026	11.85	11.85	11.84	11.84	11.84	0.34%	1,018
Mar 24, 2026	12.07	12.07	11.80	11.80	11.80	-3.04%	6,052
Mar 23, 2026	11.90	12.17	11.90	12.17	12.17	2.27%	4,372
Mar 20, 2026	12.01	12.08	11.90	11.90	11.90	-0.83%	7,404
Mar 19, 2026	12.12	12.12	12.00	12.00	12.00	-0.83%	4,357
Mar 18, 2026	12.21	12.21	12.10	12.10	12.10	-0.08%	3,006
Mar 17, 2026	12.13	12.13	12.11	12.11	12.11	-	656
Mar 16, 2026	12.16	12.25	12.11	12.11	12.11	-0.74%	12,710
Mar 13, 2026	12.25	12.33	12.15	12.20	12.20	-0.41%	10,352
Mar 12, 2026	12.25	12.26	12.25	12.25	12.25	-0.57%	4,591
Mar 11, 2026	12.29	12.32	12.25	12.32	12.32	-0.65%	3,936
Mar 9, 2026	12.25	12.44	12.25	12.40	12.40	1.22%	9,521
Mar 6, 2026	12.25	12.25	12.16	12.25	12.25	-0.08%	4,583
Mar 3, 2026	12.25	12.30	12.25	12.26	12.26	-	832
Mar 2, 2026	12.26	12.26	12.26	12.26	12.26	0.08%	395
Feb 27, 2026	12.25	12.55	12.25	12.25	12.25	-1.80%	1,168
Feb 26, 2026	12.35	12.48	12.25	12.48	12.48	1.22%	3,423
Feb 23, 2026	12.26	12.45	12.26	12.33	12.33	-1.40%	1,069
Feb 20, 2026	12.25	12.50	12.18	12.50	12.50	1.63%	4,390
Feb 19, 2026	12.20	12.51	12.20	12.30	12.30	0.90%	3,358
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