NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	12.28	12.59	12.28	12.66	-	1.77%	1,759
Apr 15, 2026	12.03	12.44	12.03	12.44	12.44	3.41%	1,168
Apr 14, 2026	12.00	12.03	11.92	12.03	12.03	0.43%	7,246
Apr 13, 2026	11.66	11.98	11.66	11.98	11.98	2.64%	5,242
Apr 10, 2026	12.00	12.00	11.65	11.67	11.67	-1.27%	16,036
Apr 9, 2026	11.92	12.13	11.78	11.82	11.82	0.34%	7,690
Apr 8, 2026	11.95	12.23	11.70	11.78	11.78	1.03%	7,725
Apr 7, 2026	11.92	12.01	11.65	11.66	11.66	-0.85%	26,014
Apr 6, 2026	11.76	12.01	11.76	11.76	11.76	0.86%	1,040
Apr 2, 2026	11.70	11.96	11.66	11.66	11.66	-0.26%	2,365
Apr 1, 2026	11.95	11.95	11.60	11.69	11.69	0.26%	14,074
Mar 31, 2026	11.51	11.67	11.51	11.66	11.66	1.30%	1,915
Mar 30, 2026	11.60	11.68	11.50	11.51	11.51	-0.73%	8,415
Mar 27, 2026	12.00	12.00	11.60	11.60	11.60	-1.74%	25,186
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