5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+11.43%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
+34.52%
YEAR-TO-DATE PERFORMANCE
+1,970.00%
1 YEAR PERFORMANCE
+1,514.22%
Northpointe Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.74 | $17.59 (-0.85%) | $17.87 | $17.57 | 170.72 K | $580.59 M |
| 12/03/2025 | $17.71 | $17.74 (0.17%) | $17.89 | $17.55 | 290.04 K | $585.54 M |
| 12/02/2025 | $17.76 | $17.68 (-0.45%) | $18.13 | $17.55 | 141.00 K | $583.56 M |
| 12/01/2025 | $17.19 | $17.58 (2.27%) | $17.90 | $17.19 | 187.50 K | $580.26 M |
| 11/28/2025 | $17.39 | $17.44 (0.29%) | $17.60 | $16.86 | 73.80 K | $575.64 M |
| 11/26/2025 | $17.17 | $17.39 (1.28%) | $17.46 | $17.17 | 67.50 K | $573.99 M |
| 11/25/2025 | $16.71 | $17.31 (3.59%) | $17.35 | $16.02 | 153.10 K | $571.35 M |
| 11/24/2025 | $16.52 | $16.69 (1.03%) | $16.95 | $15.51 | 130.70 K | $550.88 M |
| 11/21/2025 | $15.89 | $16.38 (3.08%) | $16.50 | $15.83 | 156.04 K | $540.65 M |
| 11/20/2025 | $16.03 | $15.83 (-1.25%) | $16.23 | $15.82 | 75.13 K | $522.50 M |
| 11/19/2025 | $15.94 | $15.89 (-0.31%) | $16.19 | $15.66 | 92.94 K | $524.48 M |
| 11/18/2025 | $16.48 | $15.94 (-3.28%) | $16.49 | $15.87 | 91.54 K | $526.13 M |
| 11/17/2025 | $16.70 | $16.44 (-1.56%) | $17.09 | $16.40 | 214.81 K | $542.63 M |
| 11/14/2025 | $16.42 | $16.83 (2.5%) | $16.85 | $16.35 | 269.13 K | $555.50 M |
| 11/13/2025 | $16.46 | $16.50 (0.24%) | $16.60 | $16.39 | 135.00 K | $544.61 M |
| 11/12/2025 | $16.32 | $16.69 (2.27%) | $16.83 | $16.28 | 247.70 K | $550.88 M |
| 11/11/2025 | $16.15 | $16.30 (0.93%) | $16.31 | $16.00 | 129.80 K | $538.01 M |
| 11/10/2025 | $16.04 | $16.17 (0.81%) | $16.28 | $15.76 | 161.50 K | $533.72 M |
| 11/07/2025 | $15.78 | $15.85 (0.44%) | $15.87 | $15.45 | 72.63 K | $523.16 M |
| 11/06/2025 | $15.97 | $15.78 (-1.19%) | $15.97 | $15.69 | 68.25 K | $520.85 M |
| 11/05/2025 | $15.74 | $15.95 (1.33%) | $16.03 | $15.71 | 162.34 K | $526.46 M |
| 11/04/2025 | $15.70 | $15.79 (0.57%) | $15.87 | $15.42 | 167.62 K | $521.18 M |
| 11/03/2025 | $15.90 | $15.84 (-0.38%) | $15.93 | $15.61 | 130.21 K | $522.83 M |
| 10/31/2025 | $15.85 | $15.85 (0%) | $16.03 | $15.73 | 88.90 K | $523.16 M |
| 10/30/2025 | $15.93 | $16.00 (0.44%) | $16.17 | $15.92 | 72.90 K | $528.11 M |
| 10/29/2025 | $16.52 | $15.85 (-4.06%) | $16.60 | $15.70 | 170.53 K | $378.27 M |
| 10/28/2025 | $16.49 | $16.53 (0.24%) | $16.60 | $16.40 | 66.45 K | $379.08 M |
| 10/27/2025 | $16.81 | $16.55 (-1.55%) | $16.81 | $16.48 | 92.44 K | $383.99 M |
| 10/24/2025 | $16.63 | $16.74 (0.66%) | $16.75 | $16.52 | 106.62 K | $344.77 M |
| 10/23/2025 | $16.61 | $16.51 (-0.6%) | $16.61 | $16.13 | 100.40 K | $358.66 M |
| 10/22/2025 | $17.58 | $16.65 (-5.29%) | $17.58 | $16.44 | 96.41 K | $393.79 M |
| 10/21/2025 | $17.00 | $16.85 (-0.88%) | $17.18 | $16.82 | 143.60 K | $419.12 M |
| 10/20/2025 | $16.79 | $16.86 (0.42%) | $16.95 | $16.59 | 211.30 K | $426.47 M |
| 10/17/2025 | $16.81 | $16.70 (-0.65%) | $17.63 | $16.38 | 165.32 K | $471.40 M |
| 10/16/2025 | $17.29 | $16.74 (-3.18%) | $17.30 | $16.55 | 82.41 K | $535.95 M |
| 10/15/2025 | $17.58 | $17.41 (-0.97%) | $17.67 | $17.23 | 73.41 K | $500.82 M |
| 10/14/2025 | $17.00 | $17.59 (3.47%) | $17.80 | $16.30 | 162.90 K | $495.10 M |
| 10/13/2025 | $16.84 | $17.02 (1.07%) | $17.03 | $16.60 | 100.32 K | $473.04 M |
| 10/10/2025 | $17.41 | $16.65 (-4.37%) | $17.50 | $16.58 | 115.10 K | $389.71 M |
| 10/09/2025 | $17.59 | $17.40 (-1.08%) | $17.75 | $17.18 | 77.81 K | $396.24 M |
| 10/08/2025 | $17.64 | $17.56 (-0.45%) | $18.05 | $17.40 | 81.40 K | $414.22 M |
| 10/07/2025 | $17.99 | $17.51 (-2.67%) | $18.11 | $16.65 | 115.04 K | $357.03 M |
| 10/06/2025 | $17.63 | $17.85 (1.25%) | $17.97 | $17.14 | 76.00 K | $355.39 M |
| 10/03/2025 | $17.48 | $17.52 (0.23%) | $17.76 | $17.41 | 109.60 K | $352.94 M |
| 10/02/2025 | $17.19 | $17.39 (1.16%) | $17.40 | $17.00 | 98.00 K | $337.42 M |
| 10/01/2025 | $17.00 | $17.24 (1.41%) | $17.25 | $16.73 | 159.80 K | $315.36 M |
| 09/30/2025 | $17.15 | $17.08 (-0.41%) | $17.37 | $17.00 | 123.90 K | $308.82 M |
| 09/29/2025 | $17.94 | $17.19 (-4.18%) | $17.94 | $17.14 | 56.10 K | $279.41 M |
| 09/26/2025 | $17.71 | $17.90 (1.07%) | $18.01 | $17.59 | 110.50 K | $284.31 M |
| 09/25/2025 | $17.72 | $17.70 (-0.11%) | $17.89 | $17.49 | 70.50 K | $287.58 M |
| 09/24/2025 | $18.36 | $17.76 (-3.27%) | $18.36 | $17.56 | 111.20 K | $290.85 M |
| 09/23/2025 | $18.20 | $18.21 (0.05%) | $18.56 | $18.03 | 253.40 K | $315.36 M |
| 09/22/2025 | $18.17 | $18.25 (0.44%) | $18.53 | $18.10 | 280.70 K | $316.99 M |
| 09/19/2025 | $18.51 | $18.48 (-0.16%) | $18.85 | $18.04 | 375.60 K | $309.64 M |
| 09/18/2025 | $18.38 | $18.54 (0.87%) | $18.67 | $18.21 | 282.10 K | $298.20 M |
| 09/17/2025 | $18.15 | $18.31 (0.88%) | $18.74 | $18.15 | 255.60 K | $301.47 M |
| 09/16/2025 | $18.53 | $18.22 (-1.67%) | $18.55 | $18.18 | 191.50 K | $303.92 M |
| 09/15/2025 | $18.31 | $18.52 (1.15%) | $18.52 | $17.79 | 213.80 K | $295.75 M |
| 09/12/2025 | $18.46 | $18.17 (-1.57%) | $18.46 | $17.89 | 186.50 K | $334.15 M |
| 09/11/2025 | $18.22 | $18.45 (1.26%) | $18.47 | $18.09 | 162.70 K | $318.63 M |
| 09/10/2025 | $18.08 | $18.13 (0.28%) | $18.15 | $17.99 | 72.80 K | $341.50 M |
| 09/09/2025 | $18.00 | $18.02 (0.11%) | $18.12 | $17.91 | 121.40 K | $375.82 M |
| 09/08/2025 | $18.78 | $18.00 (-4.15%) | $18.78 | $17.54 | 256.90 K | $348.86 M |
| 09/05/2025 | $18.50 | $18.65 (0.81%) | $18.67 | $18.08 | 166.50 K | $357.84 M |
| 09/04/2025 | $18.25 | $18.44 (1.04%) | $18.70 | $18.09 | 124.00 K | $355.39 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.
