5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
+9.25%
6 MONTH PERFORMANCE
+17.87%
YEAR-TO-DATE PERFORMANCE
+4.17%
Northpointe Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.39 | $17.52 (0.75%) | $17.72 | $17.17 | 114.61 K | $263.71 M |
| 01/28/2026 | $17.85 | $17.39 (-2.58%) | $18.20 | $17.30 | 180.42 K | $261.75 M |
| 01/27/2026 | $17.90 | $17.90 (0%) | $18.15 | $17.83 | 270.54 K | $269.43 M |
| 01/26/2026 | $18.11 | $17.89 (-1.21%) | $18.30 | $17.63 | 248.70 K | $269.28 M |
| 01/23/2026 | $18.90 | $18.12 (-4.13%) | $18.90 | $18.12 | 407.34 K | $272.74 M |
| 01/22/2026 | $18.87 | $18.89 (0.11%) | $19.48 | $18.59 | 608.32 K | $284.33 M |
| 01/21/2026 | $17.59 | $18.22 (3.58%) | $18.82 | $17.30 | 818.20 K | $274.24 M |
| 01/20/2026 | $18.57 | $18.06 (-2.75%) | $18.68 | $17.99 | 709.20 K | $271.84 M |
| 01/16/2026 | $18.67 | $18.79 (0.64%) | $19.22 | $18.53 | 899.15 K | $282.82 M |
| 01/15/2026 | $17.92 | $18.67 (4.19%) | $18.80 | $17.92 | 269.40 K | $281.02 M |
| 01/14/2026 | $17.86 | $17.94 (0.45%) | $18.04 | $17.71 | 394.60 K | $270.03 M |
| 01/13/2026 | $17.72 | $17.82 (0.56%) | $17.93 | $17.60 | 166.13 K | $268.22 M |
| 01/12/2026 | $17.19 | $17.73 (3.14%) | $18.26 | $17.05 | 740.20 K | $266.87 M |
| 01/09/2026 | $17.40 | $17.30 (-0.57%) | $17.61 | $17.10 | 3.27 M | $260.40 M |
| 01/08/2026 | $17.00 | $17.40 (2.35%) | $17.53 | $17.00 | 227.40 K | $261.90 M |
| 01/07/2026 | $17.06 | $17.14 (0.47%) | $17.15 | $16.64 | 172.04 K | $257.99 M |
| 01/06/2026 | $17.04 | $17.06 (0.12%) | $17.18 | $16.97 | 88.60 K | $256.78 M |
| 01/05/2026 | $16.61 | $17.16 (3.31%) | $17.36 | $16.61 | 331.74 K | $258.29 M |
| 01/02/2026 | $16.76 | $16.67 (-0.54%) | $16.76 | $16.49 | 157.70 K | $250.91 M |
| 12/31/2025 | $16.88 | $16.78 (-0.59%) | $17.01 | $16.70 | 136.82 K | $252.57 M |
| 12/30/2025 | $16.93 | $16.93 (0%) | $17.10 | $16.81 | 143.11 K | $254.83 M |
| 12/29/2025 | $17.07 | $16.99 (-0.47%) | $17.20 | $16.83 | 171.74 K | $255.73 M |
| 12/26/2025 | $18.20 | $17.19 (-5.55%) | $18.27 | $17.14 | 110.50 K | $258.74 M |
| 12/24/2025 | $17.62 | $17.50 (-0.68%) | $17.66 | $16.80 | 119.72 K | $263.41 M |
| 12/23/2025 | $17.51 | $17.66 (0.86%) | $17.88 | $17.32 | 296.02 K | $265.82 M |
| 12/22/2025 | $17.13 | $17.66 (3.09%) | $17.79 | $17.13 | 345.94 K | $265.82 M |
| 12/19/2025 | $17.63 | $17.00 (-3.57%) | $17.85 | $17.00 | 1.56 M | $255.88 M |
| 12/18/2025 | $17.45 | $17.67 (1.26%) | $18.03 | $17.42 | 601.60 K | $265.97 M |
| 12/17/2025 | $17.34 | $17.30 (-0.23%) | $17.45 | $16.99 | 280.32 K | $260.40 M |
| 12/16/2025 | $17.40 | $17.26 (-0.8%) | $17.65 | $17.23 | 470.20 K | $259.79 M |
| 12/15/2025 | $17.56 | $17.52 (-0.23%) | $17.62 | $17.26 | 453.04 K | $263.71 M |
| 12/12/2025 | $17.49 | $17.44 (-0.29%) | $17.57 | $17.27 | 377.01 K | $262.50 M |
| 12/11/2025 | $17.61 | $17.49 (-0.68%) | $18.15 | $17.45 | 307.90 K | $263.26 M |
| 12/10/2025 | $17.54 | $17.58 (0.23%) | $17.80 | $17.46 | 509.65 K | $264.61 M |
| 12/09/2025 | $17.59 | $17.65 (0.34%) | $17.87 | $17.49 | 242.23 K | $265.66 M |
| 12/08/2025 | $17.64 | $17.54 (-0.57%) | $17.70 | $17.31 | 140.00 K | $264.01 M |
| 12/05/2025 | $17.48 | $17.55 (0.4%) | $17.76 | $17.48 | 273.30 K | $264.16 M |
| 12/04/2025 | $17.74 | $17.59 (-0.85%) | $17.87 | $17.54 | 196.50 K | $264.76 M |
| 12/03/2025 | $17.71 | $17.74 (0.17%) | $17.89 | $17.55 | 290.04 K | $267.02 M |
| 12/02/2025 | $17.76 | $17.68 (-0.45%) | $18.13 | $17.55 | 141.00 K | $266.12 M |
| 12/01/2025 | $17.19 | $17.58 (2.27%) | $17.90 | $17.19 | 187.50 K | $264.61 M |
| 11/28/2025 | $17.39 | $17.44 (0.29%) | $17.60 | $16.86 | 73.80 K | $262.50 M |
| 11/26/2025 | $17.17 | $17.39 (1.28%) | $17.46 | $17.17 | 67.50 K | $261.75 M |
| 11/25/2025 | $16.71 | $17.31 (3.59%) | $17.35 | $16.02 | 153.10 K | $260.55 M |
| 11/24/2025 | $16.52 | $16.69 (1.03%) | $16.95 | $15.51 | 130.70 K | $251.21 M |
| 11/21/2025 | $15.89 | $16.38 (3.08%) | $16.50 | $15.83 | 156.04 K | $246.55 M |
| 11/20/2025 | $16.03 | $15.83 (-1.25%) | $16.23 | $15.82 | 75.13 K | $238.27 M |
| 11/19/2025 | $15.94 | $15.89 (-0.31%) | $16.19 | $15.66 | 92.94 K | $239.17 M |
| 11/18/2025 | $16.48 | $15.94 (-3.28%) | $16.49 | $15.87 | 91.54 K | $239.93 M |
| 11/17/2025 | $16.70 | $16.44 (-1.56%) | $17.09 | $16.40 | 214.81 K | $247.45 M |
| 11/14/2025 | $16.42 | $16.83 (2.5%) | $16.85 | $16.35 | 269.13 K | $253.32 M |
| 11/13/2025 | $16.46 | $16.50 (0.24%) | $16.60 | $16.39 | 135.00 K | $248.35 M |
| 11/12/2025 | $16.32 | $16.69 (2.27%) | $16.83 | $16.28 | 247.70 K | $251.21 M |
| 11/11/2025 | $16.15 | $16.30 (0.93%) | $16.31 | $16.00 | 129.80 K | $245.34 M |
| 11/10/2025 | $16.04 | $16.17 (0.81%) | $16.28 | $15.76 | 161.50 K | $243.39 M |
| 11/07/2025 | $15.78 | $15.85 (0.44%) | $15.87 | $15.45 | 72.63 K | $238.57 M |
| 11/06/2025 | $15.97 | $15.78 (-1.19%) | $15.97 | $15.69 | 68.25 K | $237.52 M |
| 11/05/2025 | $15.74 | $15.95 (1.33%) | $16.03 | $15.71 | 162.34 K | $240.08 M |
| 11/04/2025 | $15.70 | $15.79 (0.57%) | $15.87 | $15.42 | 167.62 K | $237.67 M |
| 11/03/2025 | $15.90 | $15.84 (-0.38%) | $15.93 | $15.61 | 130.21 K | $238.42 M |
| 10/31/2025 | $15.85 | $15.85 (0%) | $16.03 | $15.73 | 88.90 K | $238.57 M |
| 10/30/2025 | $15.93 | $16.00 (0.44%) | $16.17 | $15.92 | 72.90 K | $240.83 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.
