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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	12.35	12.39	12.39	12.39	12.35	1,171
June 16, 2025	12.4	12.32	12.32	12.4	12.32	1,800
June 13, 2025	12.32	12.32	12.32	12.32	12.32	300
June 12, 2025	12.39	12.39	12.39	12.39	12.39	189
June 11, 2025	12.34	12.35	12.35	12.39	12.34	9,515
June 10, 2025	12.34	12.4	12.4	12.4	12.34	2,900
June 09, 2025	12.4	12.37	12.37	12.4	12.37	11,126
June 06, 2025	12.4	12.36	12.36	12.41	12.35	8,300
June 05, 2025	12.44	12.4	12.4	12.5	12.4	5,528
June 04, 2025	12.45	12.48	12.48	12.5	12.4	2,114
June 03, 2025	12.49	12.43	12.43	12.49	12.43	1,924
June 02, 2025	12.34	12.49	12.49	12.49	12.34	3,800
May 30, 2025	12.45	12.49	12.49	12.49	12.35	8,400
May 29, 2025	12.5	12.48	12.48	12.5	12.45	4,700

NSTS Bancorp, Inc. (NSTS) NASDAQ