NSTS Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.67	13.69	13.66	13.66	-	-0.36%	14,610
Jun 2, 2026	13.67	13.75	13.67	13.71	13.71	-0.29%	22,065
Jun 1, 2026	13.77	13.77	13.75	13.75	13.75	-0.15%	1,137
May 29, 2026	13.74	13.77	13.74	13.77	13.77	-	3,095
May 28, 2026	13.74	13.77	13.74	13.77	13.77	-	15,433
May 27, 2026	13.78	13.78	13.74	13.77	13.77	-	8,031
May 26, 2026	13.72	13.82	13.72	13.77	13.77	-0.51%	5,591
May 22, 2026	13.73	13.84	13.70	13.84	13.84	1.02%	50,079
May 21, 2026	13.66	13.75	13.66	13.70	13.70	0.37%	4,886
May 20, 2026	13.64	13.71	13.64	13.65	13.65	-0.22%	18,215
May 19, 2026	13.64	13.68	13.64	13.68	13.68	0.29%	25,739
May 18, 2026	13.65	13.66	13.64	13.64	13.64	-0.07%	27,404
May 15, 2026	13.64	13.66	13.64	13.65	13.65	-	34,918
May 14, 2026	13.65	13.66	13.60	13.65	13.65	0.07%	73,426
May 13, 2026	13.71	13.75	13.64	13.64	13.64	7.83%	282,848
May 12, 2026	12.65	12.65	12.55	12.65	12.65	1.20%	3,161
May 11, 2026	12.50	12.58	12.50	12.50	12.50	-1.19%	2,853
May 8, 2026	12.73	12.75	12.50	12.65	12.65	-0.78%	3,376
May 7, 2026	12.75	12.75	12.75	12.75	12.75	-	552
May 6, 2026	12.75	12.75	12.75	12.75	12.75	-0.16%	1,220
May 5, 2026	12.77	12.77	12.77	12.77	12.77	-	568
May 4, 2026	12.77	12.83	12.77	12.77	12.77	0.47%	3,184
May 1, 2026	12.48	12.98	12.45	12.71	12.71	2.09%	1,989
Apr 30, 2026	12.53	12.53	12.45	12.45	12.45	-1.54%	2,812
Apr 29, 2026	12.53	12.72	12.53	12.65	12.65	0.36%	5,034
Apr 28, 2026	12.50	12.75	12.50	12.60	12.60	-	690
Apr 27, 2026	12.90	12.95	12.60	12.60	12.60	0.40%	3,167
Apr 24, 2026	12.55	12.55	12.55	12.55	12.55	0.13%	1,063
Apr 23, 2026	12.39	12.57	12.39	12.53	12.53	-1.31%	1,542
Apr 22, 2026	12.76	13.00	12.41	12.70	12.70	-1.93%	1,345
Apr 20, 2026	12.97	13.00	12.35	12.95	12.95	-0.15%	4,319
Apr 17, 2026	12.60	12.97	12.55	12.97	12.97	4.51%	7,428
Apr 16, 2026	12.42	12.42	12.41	12.41	12.41	-0.24%	1,905
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