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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.8	11.81	11.81	11.81	11.8	621
September 09, 2025	11.81	11.82	11.82	11.82	11.81	347
September 08, 2025	11.7	11.74	11.74	11.99	11.7	1,200
September 05, 2025	11.9	11.97	11.97	11.97	11.9	930
September 04, 2025	11.95	11.99	11.99	11.99	11.95	1,237
September 03, 2025	11.9	11.9	11.9	11.9	11.9	0
September 02, 2025	11.9	11.9	11.9	11.9	11.9	208
August 29, 2025	11.9	11.9	11.9	11.9	11.9	245
August 28, 2025	11.93	11.92	11.92	11.93	11.92	1,500
August 27, 2025	12.15	11.9	11.9	12.15	11.9	2,544
August 26, 2025	12.19	12	12	12.2	12	3,947
August 25, 2025	12	11.99	11.99	12	11.97	10,239
August 22, 2025	12.02	12.02	12.02	12.02	12.02	1,143
August 21, 2025	12	12	12	12	12	300
August 20, 2025	11.98	11.98	11.98	11.98	11.98	13
August 19, 2025	11.98	11.98	11.98	11.98	11.98	309
August 18, 2025	12.25	12	12	12.25	12	741
August 15, 2025	11.94	11.94	11.94	11.94	11.94	891
August 14, 2025	11.94	11.94	11.94	11.94	11.94	926
August 13, 2025	12.03	12.02	12.02	12.09	12	6,837
August 12, 2025	12.17	12.02	12.02	12.17	12.02	2,411
August 11, 2025	12.14	12.14	12.14	12.16	12.1	1,786
August 08, 2025	12.23	12.14	12.14	12.23	12.14	402
August 07, 2025	12.15	12.05	12.05	12.15	12.05	2,800
August 06, 2025	12.35	12.15	12.15	12.35	12.15	800
August 05, 2025	12.19	12.19	12.19	12.19	12.19	4
August 04, 2025	12.2	12.19	12.19	12.2	12.13	1,600
August 01, 2025	12.2	12.2	12.2	12.2	12.2	300
July 31, 2025	12.24	12.22	12.22	12.24	12.22	400
July 30, 2025	12.01	12.01	12.01	12.01	12.01	1
July 29, 2025	12.16	12.01	12.01	12.21	12.01	3,702
July 28, 2025	12.15	12.1	12.1	12.15	12.08	1,500
July 25, 2025	12.15	12.05	12.05	12.15	12.05	1,309
July 24, 2025	12.02	12.05	12.05	12.11	12.02	2,936
July 23, 2025	12.07	12.07	12.07	12.07	12.07	1,023
July 22, 2025	12.13	11.97	11.97	12.13	11.97	2,216
July 21, 2025	12.14	12.14	12.14	12.14	12.14	1,112
July 18, 2025	12.3	12.3	12.3	12.3	12.3	12
July 17, 2025	12.05	12.3	12.3	12.3	12.05	4,632
July 16, 2025	12.07	12.05	12.05	12.17	11.78	6,600
July 15, 2025	12.07	12.07	12.07	12.07	12.07	60
July 14, 2025	12.09	12.07	12.07	12.1	11.9	3,831
July 11, 2025	12.05	12	12	12.13	11.9	16,400
July 10, 2025	12	12.15	12.15	12.15	12	800
July 09, 2025	12	12	12	12.15	11.99	3,830
July 08, 2025	11.98	11.95	11.95	12.2	11.95	5,244
July 07, 2025	12.25	11.9	11.9	12.39	11.9	8,519
July 03, 2025	12.24	12.21	12.21	12.25	12.21	1,040
July 02, 2025	12.33	12.33	12.33	12.33	12.33	234
July 01, 2025	12.16	12.19	12.19	12.19	12.16	800
June 30, 2025	12.1	12.33	12.33	12.33	12.1	800
June 27, 2025	12.27	12.33	12.33	12.33	12.27	1,529
June 26, 2025	12.24	12.24	12.24	12.24	12.24	501
June 25, 2025	12.25	12.25	12.25	12.25	12.25	29,185
June 24, 2025	12.39	12.25	12.25	12.39	11.51	29,200
June 23, 2025	12.35	12.4	12.4	12.4	12.35	3,800
June 20, 2025	12.4	12.4	12.4	12.4	12.31	5,141
June 18, 2025	12.31	12.4	12.4	12.4	12.31	1,500

NSTS Bancorp, Inc. (NSTS) NASDAQ