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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.25	12.5	12.5	12.5	12.18	4,400
February 19, 2026	12.2	12.3	12.3	12.51	12.2	3,400
February 18, 2026	12.25	12.19	12.19	12.25	12.19	701
February 17, 2026	12.21	12.26	12.26	12.26	12.2	1,713
February 13, 2026	12.21	12.21	12.21	12.21	12.21	131
February 12, 2026	12.62	12.25	12.25	12.62	12.25	245
February 11, 2026	12.3	12.26	12.26	12.35	12.26	5,600
February 10, 2026	12.67	12.35	12.35	12.75	12.35	925
February 09, 2026	12.63	12.67	12.67	12.72	12.62	2,622
February 06, 2026	12.53	12.3	12.3	12.73	12.3	2,339
February 05, 2026	12.26	12.26	12.26	12.26	12.26	1,300
February 04, 2026	12.53	12.32	12.32	12.53	12.32	3,409
February 03, 2026	12.59	12.52	12.52	12.59	12.52	904
February 02, 2026	12.53	12.52	12.52	12.53	12.52	530
January 30, 2026	12.54	12.54	12.54	12.64	12.53	1,400
January 29, 2026	12.63	12.51	12.51	12.63	12.51	800
January 28, 2026	12.54	12.72	12.72	12.72	12.53	900
January 27, 2026	12.58	12.65	12.65	12.65	12.58	510
January 26, 2026	12.58	12.65	12.65	12.65	12.58	538
January 23, 2026	12.58	12.58	12.58	12.58	12.58	13
January 22, 2026	12.58	12.58	12.58	12.58	12.58	900
January 21, 2026	12.52	12.53	12.53	12.59	12.52	800
January 20, 2026	12.58	12.58	12.58	12.58	12.58	600
January 16, 2026	12.65	12.65	12.65	12.65	12.64	1,212
January 15, 2026	12.52	12.58	12.58	12.58	12.52	825
January 14, 2026	12.56	12.55	12.55	12.56	12.55	2,402
January 13, 2026	12.68	12.68	12.68	12.68	12.68	804
January 12, 2026	12.75	12.57	12.57	12.75	12.57	2,742
January 09, 2026	13	12.88	12.88	13	12.88	800
January 08, 2026	12.82	12.74	12.74	12.99	12.72	11,000
January 07, 2026	12.99	12.88	12.88	12.99	12.87	900
January 06, 2026	13.03	12.91	12.91	13.06	12.91	2,100
January 05, 2026	12.8	12.84	12.84	12.84	12.72	1,748
January 02, 2026	12.5	12.72	12.72	12.72	12.45	1,629
December 31, 2025	12.36	12.95	12.95	12.97	12.16	10,535
December 30, 2025	12.27	12.27	12.27	12.27	12.27	10,689
December 29, 2025	12.13	12.27	12.27	12.35	12.11	10,700
December 26, 2025	12.11	12.03	12.03	12.49	12.03	17,530
December 24, 2025	12.1	12.1	12.1	12.21	12.1	7,214
December 23, 2025	12.05	12.15	12.15	12.52	12.05	14,200
December 22, 2025	12.01	12.04	12.04	12.19	12.01	2,407
December 19, 2025	11.76	12.01	12.01	12.31	11.76	19,301
December 18, 2025	11.75	11.82	11.82	11.86	11.75	5,000
December 17, 2025	11.87	11.71	11.71	11.89	11.71	10,336
December 16, 2025	11.75	11.72	11.72	11.75	11.7	19,800
December 15, 2025	11.8	11.77	11.77	11.99	11.77	8,137
December 12, 2025	11.73	11.81	11.81	11.99	11.73	5,307
December 11, 2025	11.75	11.7	11.7	11.75	11.7	1,400
December 10, 2025	11.71	11.69	11.69	11.75	11.68	8,803
December 09, 2025	11.75	11.74	11.74	11.75	11.71	6,602
December 08, 2025	11.74	11.71	11.71	11.75	11.63	9,000
December 05, 2025	11.65	11.66	11.66	11.71	11.55	11,915
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

NSTS Bancorp, Inc. (NSTS) NASDAQ