5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
+6.50%
6 MONTH PERFORMANCE
+0.66%
YEAR-TO-DATE PERFORMANCE
+2.80%
1 YEAR PERFORMANCE
+19.98%
NSTS Bancorp, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/29/2025 | $12.16 | $12.01 (-1.2%) | $12.21 | $12.01 | 3.70 K | $58.66 M |
07/28/2025 | $12.15 | $12.10 (-0.41%) | $12.15 | $12.08 | 1.50 K | $59.10 M |
07/25/2025 | $12.15 | $12.05 (-0.82%) | $12.15 | $12.05 | 1.31 K | $58.85 M |
07/24/2025 | $12.02 | $12.05 (0.25%) | $12.11 | $12.02 | 2.94 K | $58.85 M |
07/23/2025 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 1.02 K | $58.95 M |
07/22/2025 | $12.13 | $11.97 (-1.32%) | $12.13 | $11.97 | 2.22 K | $58.46 M |
07/21/2025 | $12.14 | $12.14 (0%) | $12.14 | $12.14 | 1.11 K | $59.29 M |
07/18/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.30 | 12 | $60.07 M |
07/17/2025 | $12.05 | $12.30 (2.07%) | $12.30 | $12.05 | 4.63 K | $60.07 M |
07/16/2025 | $12.07 | $12.05 (-0.17%) | $12.17 | $11.78 | 6.60 K | $58.85 M |
07/15/2025 | $12.07 | $12.07 (0%) | $12.07 | $12.07 | 60 | $58.95 M |
07/14/2025 | $12.09 | $12.07 (-0.17%) | $12.10 | $11.90 | 3.83 K | $58.95 M |
07/11/2025 | $12.05 | $12.00 (-0.41%) | $12.13 | $11.90 | 16.40 K | $58.61 M |
07/10/2025 | $12.00 | $12.15 (1.25%) | $12.15 | $12.00 | 800 | $59.34 M |
07/09/2025 | $12.00 | $12.00 (0%) | $12.15 | $11.99 | 3.83 K | $58.61 M |
07/08/2025 | $11.98 | $11.95 (-0.25%) | $12.20 | $11.95 | 5.24 K | $58.36 M |
07/07/2025 | $12.25 | $11.90 (-2.86%) | $12.39 | $11.90 | 8.52 K | $58.12 M |
07/03/2025 | $12.24 | $12.21 (-0.25%) | $12.25 | $12.21 | 1.04 K | $59.63 M |
07/02/2025 | $12.33 | $12.33 (0%) | $12.33 | $12.33 | 234 | $60.22 M |
07/01/2025 | $12.16 | $12.19 (0.25%) | $12.19 | $12.16 | 800 | $59.53 M |
06/30/2025 | $12.10 | $12.33 (1.9%) | $12.33 | $12.10 | 800 | $60.22 M |
06/27/2025 | $12.27 | $12.33 (0.49%) | $12.33 | $12.27 | 1.53 K | $60.22 M |
06/26/2025 | $12.24 | $12.24 (0%) | $12.24 | $12.24 | 501 | $59.78 M |
06/25/2025 | $12.25 | $12.25 (0%) | $12.25 | $12.25 | 29.19 K | $59.83 M |
06/24/2025 | $12.39 | $12.25 (-1.13%) | $12.39 | $11.51 | 29.20 K | $59.83 M |
06/23/2025 | $12.35 | $12.40 (0.4%) | $12.40 | $12.35 | 3.80 K | $60.56 M |
06/20/2025 | $12.40 | $12.40 (0%) | $12.40 | $12.31 | 5.14 K | $60.56 M |
06/18/2025 | $12.31 | $12.40 (0.73%) | $12.40 | $12.31 | 1.50 K | $60.56 M |
06/17/2025 | $12.35 | $12.39 (0.32%) | $12.39 | $12.35 | 1.20 K | $60.51 M |
06/16/2025 | $12.40 | $12.32 (-0.65%) | $12.40 | $12.32 | 1.80 K | $60.17 M |
06/13/2025 | $12.32 | $12.32 (0%) | $12.32 | $12.32 | 300 | $60.17 M |
06/12/2025 | $12.39 | $12.39 (0%) | $12.39 | $12.39 | 200 | $60.51 M |
06/11/2025 | $12.34 | $12.35 (0.08%) | $12.39 | $12.34 | 9.52 K | $60.32 M |
06/10/2025 | $12.34 | $12.40 (0.49%) | $12.40 | $12.34 | 2.90 K | $60.56 M |
06/09/2025 | $12.40 | $12.37 (-0.24%) | $12.40 | $12.37 | 11.13 K | $60.41 M |
06/06/2025 | $12.40 | $12.36 (-0.32%) | $12.41 | $12.35 | 8.30 K | $60.37 M |
06/05/2025 | $12.44 | $12.40 (-0.32%) | $12.50 | $12.40 | 5.53 K | $60.56 M |
06/04/2025 | $12.45 | $12.48 (0.24%) | $12.50 | $12.40 | 2.11 K | $60.95 M |
06/03/2025 | $12.49 | $12.43 (-0.48%) | $12.49 | $12.43 | 1.92 K | $60.71 M |
06/02/2025 | $12.34 | $12.49 (1.22%) | $12.49 | $12.34 | 3.80 K | $61.00 M |
05/30/2025 | $12.45 | $12.49 (0.32%) | $12.49 | $12.35 | 8.40 K | $61.00 M |
05/29/2025 | $12.50 | $12.48 (-0.16%) | $12.50 | $12.45 | 4.70 K | $60.95 M |
05/28/2025 | $12.40 | $12.50 (0.81%) | $12.50 | $12.38 | 25.82 K | $61.05 M |
05/27/2025 | $12.35 | $12.40 (0.4%) | $12.45 | $12.35 | 7.05 K | $60.56 M |
05/23/2025 | $12.60 | $12.45 (-1.19%) | $12.99 | $12.45 | 14.90 K | $60.80 M |
05/22/2025 | $11.85 | $11.90 (0.42%) | $11.90 | $11.85 | 16.30 K | $58.12 M |
05/21/2025 | $11.73 | $11.88 (1.28%) | $11.90 | $11.73 | 8.20 K | $58.02 M |
05/20/2025 | $11.72 | $11.77 (0.43%) | $11.77 | $11.72 | 500 | $57.48 M |
05/19/2025 | $11.67 | $11.68 (0.09%) | $11.68 | $11.67 | 309 | $57.04 M |
05/16/2025 | $11.77 | $11.66 (-0.93%) | $11.78 | $11.66 | 1.73 K | $56.95 M |
05/15/2025 | $11.78 | $11.65 (-1.1%) | $11.78 | $11.65 | 3.81 K | $56.90 M |
05/14/2025 | $11.72 | $11.65 (-0.6%) | $11.72 | $11.65 | 8.72 K | $56.90 M |
05/13/2025 | $11.76 | $11.73 (-0.26%) | $11.78 | $11.73 | 3.80 K | $57.29 M |
05/12/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $57.53 M |
05/09/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $57.53 M |
05/08/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $57.53 M |
05/07/2025 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $57.53 M |
05/06/2025 | $11.72 | $11.78 (0.51%) | $11.78 | $11.72 | 1.90 K | $57.53 M |
05/05/2025 | $11.72 | $11.72 (0%) | $11.72 | $11.72 | 546 | $57.24 M |
05/02/2025 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $56.26 M |
05/01/2025 | $11.64 | $11.52 (-1.03%) | $11.68 | $11.50 | 3.10 K | $56.26 M |
04/30/2025 | $11.58 | $11.39 (-1.64%) | $11.70 | $11.39 | 5.12 K | $55.63 M |