5 DAY PERFORMANCE
+14.79%
1 MONTH PERFORMANCE
+1.32%
Northpointe Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.98 | $11.75 (-1.92%) | $12.02 | $11.43 | 836,391 | $379.12 M |
| 04/16/2025 | $12.08 | $11.87 (-1.74%) | $12.37 | $11.64 | 297,814 | $382.99 M |
| 04/15/2025 | $12.25 | $12.28 (0.24%) | $12.33 | $12.08 | 97,733 | $396.22 M |
| 04/14/2025 | $12.81 | $12.29 (-4.06%) | $12.81 | $12.13 | 193,900 | $396.55 M |
| 04/11/2025 | $12.81 | $12.71 (-0.78%) | $13.05 | $12.61 | 75,700 | $410.10 M |
| 04/10/2025 | $13.42 | $12.85 (-4.25%) | $13.42 | $12.60 | 63,335 | $414.61 M |
| 04/09/2025 | $12.65 | $13.63 (7.75%) | $13.76 | $12.55 | 71,739 | $439.78 M |
| 04/08/2025 | $13.14 | $12.85 (-2.21%) | $13.18 | $12.73 | 71,136 | $414.61 M |
| 04/07/2025 | $12.65 | $12.81 (1.26%) | $13.10 | $12.43 | 85,904 | $413.32 M |
| 04/04/2025 | $13.43 | $12.90 (-3.95%) | $13.43 | $12.66 | 172,336 | $442.59 M |
| 04/03/2025 | $14.27 | $13.77 (-3.5%) | $14.39 | $13.77 | 136,206 | $472.44 M |
| 04/02/2025 | $14.38 | $14.49 (0.76%) | $14.57 | $14.24 | 110,446 | $497.15 M |
| 04/01/2025 | $14.47 | $14.51 (0.28%) | $14.59 | $14.21 | 78,500 | $497.83 M |
| 03/31/2025 | $14.50 | $14.44 (-0.41%) | $14.63 | $14.42 | 107,300 | $495.43 M |
| 03/28/2025 | $14.65 | $14.55 (-0.68%) | $14.65 | $14.36 | 109,320 | $499.20 M |
| 03/27/2025 | $14.13 | $14.57 (3.11%) | $14.63 | $14.13 | 71,041 | $499.89 M |
| 03/26/2025 | $14.65 | $14.29 (-2.46%) | $14.73 | $14.28 | 56,400 | $490.28 M |
| 03/25/2025 | $14.52 | $14.58 (0.41%) | $14.61 | $14.33 | 78,600 | $500.23 M |
| 03/24/2025 | $14.35 | $14.46 (0.77%) | $14.54 | $14.29 | 42,417 | $496.12 M |
| 03/21/2025 | $14.48 | $14.50 (0.14%) | $14.66 | $14.41 | 734,883 | $497.49 M |
| 03/20/2025 | $14.26 | $14.49 (1.61%) | $14.83 | $14.26 | 148,400 | $497.15 M |
| 03/19/2025 | $14.48 | $14.24 (-1.66%) | $14.48 | $13.66 | 82,122 | $488.57 M |
| 03/18/2025 | $14.63 | $14.40 (-1.57%) | $14.77 | $14.11 | 151,001 | $494.06 M |
| 03/17/2025 | $13.82 | $14.64 (5.93%) | $14.71 | $13.79 | 200,600 | $502.29 M |
| 03/14/2025 | $14.21 | $13.89 (-2.25%) | $14.24 | $13.72 | 94,137 | $476.56 M |
| 03/13/2025 | $13.80 | $14.17 (2.68%) | $14.22 | $13.51 | 103,625 | $486.17 M |
| 03/12/2025 | $13.79 | $13.89 (0.73%) | $14.16 | $13.69 | 141,600 | $476.56 M |
| 03/11/2025 | $13.77 | $13.75 (-0.15%) | $13.88 | $13.69 | 109,400 | $471.76 M |
| 03/10/2025 | $14.11 | $13.63 (-3.4%) | $14.11 | $13.55 | 140,400 | $467.64 M |
| 03/07/2025 | $13.79 | $14.01 (1.6%) | $14.29 | $13.78 | 73,700 | $480.68 M |
| 03/06/2025 | $14.08 | $13.89 (-1.35%) | $14.17 | $13.70 | 83,600 | $476.56 M |
| 03/05/2025 | $14.01 | $14.10 (0.64%) | $14.29 | $13.79 | 61,013 | $483.77 M |
| 03/04/2025 | $14.24 | $14.17 (-0.49%) | $14.29 | $13.50 | 106,200 | $486.17 M |
| 03/03/2025 | $14.36 | $14.43 (0.49%) | $14.50 | $14.05 | 71,328 | $495.09 M |
| 02/28/2025 | $14.35 | $14.50 (1.05%) | $14.54 | $14.25 | 97,500 | $497.49 M |
| 02/27/2025 | $14.35 | $14.41 (0.42%) | $14.48 | $14.35 | 63,000 | $494.40 M |
| 02/26/2025 | $14.35 | $14.35 (0%) | $14.43 | $14.25 | 40,249 | $492.34 M |
| 02/25/2025 | $14.32 | $14.35 (0.21%) | $14.48 | $14.31 | 106,200 | $492.34 M |
| 02/24/2025 | $14.51 | $14.39 (-0.83%) | $14.68 | $14.25 | 231,701 | $493.72 M |
| 02/21/2025 | $14.72 | $14.48 (-1.63%) | $14.72 | $14.43 | 213,300 | $496.80 M |
| 02/20/2025 | $14.57 | $14.60 (0.21%) | $14.98 | $14.30 | 214,461 | $500.92 M |
| 02/19/2025 | $14.50 | $14.54 (0.28%) | $14.57 | $14.25 | 236,246 | $498.86 M |
| 02/18/2025 | $14.50 | $14.59 (0.62%) | $14.75 | $14.50 | 182,819 | $500.58 M |
| 02/14/2025 | $14.60 | $14.50 (-0.68%) | $14.70 | $14.50 | 2.71 M | $479.12 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.
