NSTS Bancorp, Inc. - NSTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.29	11.68	11.68	11.75	11.29	4,104
December 03, 2025	11.25	11.25	11.25	11.28	11.2	10,400
December 02, 2025	11.24	11.25	11.25	11.26	11.14	7,217
December 01, 2025	11.24	11.15	11.15	11.24	11.15	743
November 28, 2025	11.2	11.2	11.2	11.3	11.17	8,100
November 26, 2025	11.12	11.15	11.15	11.15	11.12	6,400
November 25, 2025	11.19	11.21	11.21	11.23	11.15	4,300
November 24, 2025	11.06	11.03	11.03	11.06	11	2,430
November 21, 2025	11.1	11.1	11.1	11.1	11.1	900
November 20, 2025	11.11	11.11	11.11	11.11	11.11	408
November 19, 2025	11.1	11.14	11.14	11.14	11.1	400
November 18, 2025	11.03	11.04	11.04	11.05	11.03	1,136
November 17, 2025	11.12	11.12	11.12	11.12	11.12	206
November 14, 2025	11.01	11.01	11.01	11.01	11.01	214
November 13, 2025	10.97	10.97	10.97	10.97	10.97	1
November 12, 2025	11.04	10.97	10.97	11.05	10.97	37,700
November 11, 2025	11	11	11	11	11	90
November 10, 2025	11	11	11	11	11	21
November 07, 2025	11	11	11	11	11	2,730
November 06, 2025	11.16	11.16	11.16	11.16	11.16	5
November 05, 2025	11.02	11.16	11.16	11.26	11.01	5,425
November 04, 2025	11.01	11.16	11.16	11.16	11	3,300
November 03, 2025	11.12	11.02	11.02	11.17	11.01	3,730
October 31, 2025	11.2	11.2	11.2	11.2	11.2	2
October 30, 2025	11.01	11.2	11.2	11.2	10.9	17,400
October 29, 2025	10.96	10.9	10.9	10.96	10.9	2,100
October 28, 2025	10.9	10.94	10.94	10.95	10.9	7,130
October 27, 2025	11.01	10.9	10.9	11.08	10.9	7,000
October 24, 2025	10.95	11.01	11.01	11.15	10.95	9,944
October 23, 2025	10.75	10.95	10.95	11.03	10.72	18,200
October 22, 2025	10.86	10.83	10.83	10.95	10.83	13,056
October 21, 2025	11.1	11	11	11.1	11	3,529
October 20, 2025	11.17	11.15	11.15	11.17	11.14	845
October 17, 2025	11.2	11.17	11.17	11.24	11.17	4,100
October 16, 2025	11.31	11.25	11.25	11.31	11.25	1,910
October 15, 2025	11.3	11.31	11.31	11.31	11.3	3,200
October 14, 2025	11.35	11.35	11.35	11.35	11.35	339
October 13, 2025	11.3	11.35	11.35	11.35	11.3	400
October 10, 2025	11.34	11.3	11.3	11.34	11.3	1,800
October 09, 2025	11.34	11.37	11.37	11.4	11.33	4,949
October 08, 2025	11.3	11.35	11.35	11.35	11.3	805
October 07, 2025	11.45	11.34	11.34	11.45	11.3	8,700
October 06, 2025	11.31	11.43	11.43	11.43	11.31	2,239
October 03, 2025	11.33	11.4	11.4	11.65	11.33	4,631
October 02, 2025	11.41	11.31	11.31	11.55	11.31	8,919
October 01, 2025	11.55	11.55	11.55	11.55	11.55	389
September 30, 2025	11.54	11.54	11.54	11.54	11.54	2,124
September 29, 2025	11.55	11.54	11.54	11.55	11.54	6,804
September 26, 2025	11.52	11.55	11.55	11.73	11.51	12,200
September 25, 2025	11.65	11.53	11.53	11.75	11.53	9,628
September 24, 2025	11.77	11.77	11.77	11.77	11.77	1
September 23, 2025	11.77	11.77	11.77	11.77	11.77	1
September 22, 2025	11.77	11.77	11.77	11.77	11.77	10
September 19, 2025	11.97	11.77	11.77	11.97	11.77	2,102
September 18, 2025	11.98	11.8	11.8	11.98	11.8	1,200
September 17, 2025	11.75	11.7	11.7	11.95	11.52	11,127
September 16, 2025	11.8	11.54	11.54	11.8	11.46	31,852
September 15, 2025	11.99	11.85	11.85	12	11.85	3,800
September 12, 2025	11.83	11.8	11.8	11.83	11.8	2,000
September 11, 2025	11.83	11.89	11.89	11.89	11.83	610

NSTS Bancorp, Inc. (NSTS) NASDAQ