5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+9.52%
6 MONTH PERFORMANCE
+1.84%
YEAR-TO-DATE PERFORMANCE
-5.79%
1 YEAR PERFORMANCE
-2.40%
NSTS Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $12.20 | $12.30 (0.82%) | $12.30 | $12.19 | 1.54 K | |
| 02/18/2026 | $12.25 | $12.19 (-0.49%) | $12.25 | $12.19 | 701 | $59.54 M |
| 02/17/2026 | $12.21 | $12.26 (0.41%) | $12.26 | $12.20 | 1.71 K | $59.88 M |
| 02/13/2026 | $12.21 | $12.21 (0%) | $12.21 | $12.21 | 131 | $59.64 M |
| 02/12/2026 | $12.62 | $12.25 (-2.93%) | $12.62 | $12.25 | 245 | $59.83 M |
| 02/11/2026 | $12.30 | $12.26 (-0.33%) | $12.35 | $12.26 | 5.60 K | $59.88 M |
| 02/10/2026 | $12.67 | $12.35 (-2.53%) | $12.75 | $12.35 | 1.10 K | $60.32 M |
| 02/09/2026 | $12.63 | $12.67 (0.32%) | $12.72 | $12.62 | 2.62 K | $61.89 M |
| 02/06/2026 | $12.53 | $12.30 (-1.84%) | $12.73 | $12.30 | 2.34 K | $60.08 M |
| 02/05/2026 | $12.26 | $12.26 (0%) | $12.26 | $12.26 | 1.30 K | $59.88 M |
| 02/04/2026 | $12.53 | $12.32 (-1.68%) | $12.53 | $12.32 | 3.41 K | $60.18 M |
| 02/03/2026 | $12.59 | $12.52 (-0.56%) | $12.59 | $12.52 | 904 | $61.15 M |
| 02/02/2026 | $12.53 | $12.52 (-0.08%) | $12.53 | $12.52 | 530 | $61.15 M |
| 01/30/2026 | $12.54 | $12.54 (0%) | $12.64 | $12.53 | 1.40 K | $61.25 M |
| 01/29/2026 | $12.63 | $12.51 (-0.95%) | $12.63 | $12.51 | 800 | $61.10 M |
| 01/28/2026 | $12.54 | $12.72 (1.44%) | $12.72 | $12.53 | 900 | $62.13 M |
| 01/27/2026 | $12.58 | $12.65 (0.56%) | $12.65 | $12.58 | 510 | $61.79 M |
| 01/26/2026 | $12.58 | $12.65 (0.56%) | $12.65 | $12.58 | 538 | $61.79 M |
| 01/23/2026 | $12.58 | $12.58 (0%) | $12.58 | $12.58 | 13 | $61.45 M |
| 01/22/2026 | $12.58 | $12.58 (0%) | $12.58 | $12.58 | 900 | $61.45 M |
| 01/21/2026 | $12.52 | $12.53 (0.08%) | $12.59 | $12.52 | 800 | $61.20 M |
| 01/20/2026 | $12.58 | $12.58 (0%) | $12.58 | $12.58 | 600 | $61.45 M |
| 01/16/2026 | $12.65 | $12.65 (0%) | $12.65 | $12.64 | 1.21 K | $61.79 M |
| 01/15/2026 | $12.52 | $12.58 (0.48%) | $12.58 | $12.52 | 825 | $61.45 M |
| 01/14/2026 | $12.56 | $12.55 (-0.08%) | $12.56 | $12.55 | 2.40 K | $61.30 M |
| 01/13/2026 | $12.68 | $12.68 (0%) | $12.68 | $12.68 | 804 | $61.93 M |
| 01/12/2026 | $12.75 | $12.57 (-1.41%) | $12.75 | $12.57 | 2.74 K | $61.40 M |
| 01/09/2026 | $13.00 | $12.88 (-0.92%) | $13.00 | $12.88 | 800 | $62.91 M |
| 01/08/2026 | $12.82 | $12.74 (-0.62%) | $12.99 | $12.72 | 11.00 K | $62.23 M |
| 01/07/2026 | $12.99 | $12.88 (-0.85%) | $12.99 | $12.87 | 900 | $62.91 M |
| 01/06/2026 | $13.03 | $12.91 (-0.92%) | $13.06 | $12.91 | 2.10 K | $63.06 M |
| 01/05/2026 | $12.80 | $12.84 (0.31%) | $12.84 | $12.72 | 1.75 K | $62.72 M |
| 01/02/2026 | $12.50 | $12.72 (1.76%) | $12.72 | $12.45 | 1.63 K | $62.13 M |
| 12/31/2025 | $12.36 | $12.95 (4.77%) | $12.97 | $12.16 | 10.54 K | $63.25 M |
| 12/30/2025 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 10.69 K | $59.93 M |
| 12/29/2025 | $12.13 | $12.27 (1.15%) | $12.35 | $12.11 | 10.70 K | $59.93 M |
| 12/26/2025 | $12.11 | $12.03 (-0.66%) | $12.49 | $12.03 | 17.53 K | $58.76 M |
| 12/24/2025 | $12.10 | $12.10 (0%) | $12.21 | $12.10 | 7.21 K | $59.10 M |
| 12/23/2025 | $12.05 | $12.15 (0.83%) | $12.52 | $12.05 | 14.20 K | $59.35 M |
| 12/22/2025 | $12.01 | $12.04 (0.25%) | $12.19 | $12.01 | 2.41 K | $58.81 M |
| 12/19/2025 | $11.76 | $12.01 (2.13%) | $12.31 | $11.76 | 19.30 K | $58.66 M |
| 12/18/2025 | $11.75 | $11.82 (0.6%) | $11.86 | $11.75 | 5.00 K | $57.73 M |
| 12/17/2025 | $11.87 | $11.71 (-1.35%) | $11.89 | $11.71 | 10.34 K | $57.20 M |
| 12/16/2025 | $11.75 | $11.72 (-0.26%) | $11.75 | $11.70 | 19.80 K | $57.25 M |
| 12/15/2025 | $11.80 | $11.77 (-0.25%) | $11.99 | $11.77 | 8.14 K | $57.49 M |
| 12/12/2025 | $11.73 | $11.81 (0.68%) | $11.99 | $11.73 | 5.31 K | $57.68 M |
| 12/11/2025 | $11.75 | $11.70 (-0.43%) | $11.75 | $11.70 | 1.40 K | $57.15 M |
| 12/10/2025 | $11.71 | $11.69 (-0.17%) | $11.75 | $11.68 | 8.80 K | $57.10 M |
| 12/09/2025 | $11.75 | $11.74 (-0.09%) | $11.75 | $11.71 | 6.60 K | $57.34 M |
| 12/08/2025 | $11.74 | $11.71 (-0.26%) | $11.75 | $11.63 | 9.00 K | $57.20 M |
| 12/05/2025 | $11.65 | $11.66 (0.09%) | $11.71 | $11.55 | 11.92 K | $56.95 M |
| 12/04/2025 | $11.29 | $11.65 (3.19%) | $11.75 | $11.29 | 4.47 K | $56.90 M |
| 12/03/2025 | $11.25 | $11.25 (0%) | $11.28 | $11.20 | 10.45 K | $54.95 M |
| 12/02/2025 | $11.24 | $11.25 (0.09%) | $11.26 | $11.14 | 7.93 K | $54.95 M |
| 12/01/2025 | $11.24 | $11.15 (-0.8%) | $11.24 | $11.15 | 743 | $54.46 M |
| 11/28/2025 | $11.20 | $11.20 (0%) | $11.30 | $11.17 | 8.10 K | $54.71 M |
| 11/26/2025 | $11.12 | $11.15 (0.27%) | $11.15 | $11.12 | 6.40 K | $54.46 M |
| 11/25/2025 | $11.19 | $11.21 (0.18%) | $11.24 | $11.15 | 4.30 K | $54.75 M |
| 11/24/2025 | $11.06 | $11.03 (-0.27%) | $11.06 | $11.00 | 2.43 K | $53.87 M |
| 11/21/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 900 | $54.22 M |
| 11/20/2025 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 408 | $54.27 M |
| 11/19/2025 | $11.10 | $11.14 (0.36%) | $11.14 | $11.10 | 400 | $54.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
