NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
12.75
-0.02 (-0.16%)
May 6, 2026, 4:00 PM EDT - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |