NASDAQ : NSTS
NSTS Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 14.26 USD (At close: Sep 30, 2026) · Market cap 70.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NSTS Bancorp, Inc. (NSTS) closed at 14.26 USD on 2026-09-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-30 | 14.19 | 14.28 | 14.163 | 14.26 | 97,748 | +0.53% |
| 2026-09-29 | 14.13 | 14.186 | 14.13 | 14.185 | 23,165 | +0.39% |
| 2026-09-28 | 14.16 | 14.16 | 14.13 | 14.13 | 4,586 | +0.07% |
| 2026-09-25 | 14.15 | 14.16 | 14.1 | 14.12 | 21,234 | +0.07% |
| 2026-09-24 | 14.155 | 14.155 | 14.11 | 14.11 | 4,904 | -0.25% |
| 2026-09-23 | 14.16 | 14.17 | 14.14 | 14.146 | 6,905 | -0.10% |
| 2026-09-22 | 14.12 | 14.16 | 14.12 | 14.16 | 8,599 | +0.43% |
| 2026-09-21 | 14.09 | 14.1 | 14.07 | 14.1 | 2,614 | +0.28% |
| 2026-09-18 | 14.07 | 14.1 | 14.06 | 14.06 | 20,110 | -0.28% |
| 2026-09-17 | 14.065 | 14.1 | 14.04 | 14.1 | 31,850 | +0.28% |
| 2026-09-16 | 14.06 | 14.06 | 14.06 | 14.06 | 3,778 | +0.00% |
| 2026-09-15 | 14.09 | 14.1 | 14.02 | 14.06 | 34,603 | -0.14% |
| 2026-09-14 | 14.095 | 14.1 | 14.07 | 14.08 | 6,863 | -0.21% |
| 2026-09-11 | 14.13 | 14.13 | 14.065 | 14.11 | 52,189 | -0.07% |
| 2026-09-10 | 14.15 | 14.15 | 14.11 | 14.12 | 7,343 | -0.07% |
| 2026-09-09 | 14.19 | 14.19 | 14.11 | 14.13 | 2,427 | -0.07% |
| 2026-09-08 | 14.08 | 14.14 | 14.01 | 14.14 | 3,459 | +0.64% |
| 2026-09-04 | 14 | 14.05 | 13.99 | 14.05 | 29,430 | +0.21% |
| 2026-09-03 | 14.02 | 14.025 | 14 | 14.02 | 12,671 | +0.14% |
| 2026-09-02 | 14.01 | 14.03 | 13.99 | 14 | 22,645 | +0.07% |
| 2026-09-01 | 14.02 | 14.04 | 13.971 | 13.99 | 35,017 | +0.00% |
| 2026-08-31 | 14.05 | 14.05 | 13.99 | 13.99 | 4,313 | +0.00% |
| 2026-08-28 | 14.05 | 14.05 | 13.99 | 13.99 | 16,576 | -0.25% |
| 2026-08-27 | 13.991 | 14.025 | 13.991 | 14.025 | 3,703 | +0.25% |
| 2026-08-26 | 14 | 14.025 | 13.97 | 13.99 | 24,728 | -0.07% |
| 2026-08-25 | 13.97 | 14.005 | 13.97 | 14 | 1,296 | +0.14% |
| 2026-08-24 | 14 | 14 | 13.98 | 13.98 | 668 | -0.07% |
| 2026-08-21 | 14 | 14.025 | 13.99 | 13.99 | 5,653 | -0.37% |
| 2026-08-20 | 13.92 | 14.042 | 13.9 | 14.042 | 15,465 | +1.02% |
| 2026-08-19 | 13.9 | 13.9 | 13.9 | 13.9 | 791 | +0.00% |
| 2026-08-18 | 13.9 | 13.9 | 13.88 | 13.9 | 3,212 | +0.07% |
| 2026-08-17 | 13.89 | 13.89 | 13.84 | 13.89 | 3,546 | +0.22% |
| 2026-08-14 | 13.86 | 13.86 | 13.86 | 13.86 | 553 | +0.29% |
| 2026-08-13 | 13.81 | 13.83 | 13.81 | 13.82 | 12,865 | +0.00% |
| 2026-08-12 | 13.82 | 13.82 | 13.81 | 13.82 | 4,908 | +0.07% |
| 2026-08-11 | 13.805 | 13.81 | 13.8 | 13.81 | 1,766 | +0.07% |
| 2026-08-10 | 13.806 | 13.81 | 13.8 | 13.8 | 1,768 | -0.04% |
| 2026-08-07 | 13.79 | 13.81 | 13.79 | 13.805 | 8,910 | -0.03% |
| 2026-08-06 | 13.805 | 13.809 | 13.805 | 13.809 | 756 | -0.01% |
| 2026-08-05 | 13.816 | 13.816 | 13.785 | 13.81 | 14,551 | +0.07% |
| 2026-08-04 | 13.81 | 13.81 | 13.8 | 13.8 | 3,690 | +0.00% |
| 2026-08-03 | 13.81 | 13.81 | 13.8 | 13.8 | 1,122 | +0.07% |
| 2026-07-31 | 13.8 | 13.81 | 13.79 | 13.79 | 6,653 | -0.22% |
| 2026-07-30 | 13.8 | 13.82 | 13.8 | 13.82 | 11,289 | +0.25% |
| 2026-07-29 | 13.8 | 13.8 | 13.785 | 13.785 | 10,881 | -0.14% |
| 2026-07-28 | 13.8 | 13.81 | 13.78 | 13.805 | 21,455 | -0.04% |
| 2026-07-27 | 13.804 | 13.81 | 13.804 | 13.81 | 470 | +0.04% |
| 2026-07-24 | 13.805 | 13.805 | 13.805 | 13.805 | 345 | +0.04% |
| 2026-07-23 | 13.8 | 13.8 | 13.8 | 13.8 | 929 | -0.07% |
| 2026-07-22 | 13.8 | 13.81 | 13.8 | 13.81 | 28,369 | +0.15% |
| 2026-07-21 | 13.793 | 13.8 | 13.79 | 13.79 | 5,987 | -0.07% |
| 2026-07-20 | 13.81 | 13.81 | 13.8 | 13.8 | 19,583 | -0.07% |
| 2026-07-17 | 13.81 | 13.81 | 13.81 | 13.81 | 278 | +0.15% |
| 2026-07-16 | 13.788 | 13.79 | 13.788 | 13.79 | 1,227 | -0.07% |
| 2026-07-15 | 13.79 | 13.8 | 13.785 | 13.8 | 8,242 | +0.07% |
| 2026-07-14 | 13.79 | 13.8 | 13.78 | 13.79 | 14,383 | +0.07% |
| 2026-07-13 | 13.76 | 13.78 | 13.76 | 13.78 | 5,310 | +0.00% |
| 2026-07-10 | 13.78 | 13.785 | 13.76 | 13.78 | 8,763 | -0.11% |
| 2026-07-09 | 13.795 | 13.795 | 13.795 | 13.795 | 2,748 | +0.09% |
| 2026-07-08 | 13.805 | 13.805 | 13.78 | 13.783 | 1,236 | +0.02% |
| 2026-07-07 | 13.77 | 13.78 | 13.77 | 13.78 | 5,498 | +0.00% |
| 2026-07-06 | 13.77 | 13.78 | 13.77 | 13.78 | 3,088 | +0.07% |
| 2026-07-02 | 13.775 | 13.78 | 13.77 | 13.77 | 17,830 | -0.07% |
| 2026-07-01 | 13.72 | 13.78 | 13.72 | 13.78 | 1,614 | +0.15% |
| 2026-06-30 | 13.78 | 13.78 | 13.76 | 13.76 | 21,041 | -0.15% |
| 2026-06-29 | 13.76 | 13.78 | 13.76 | 13.78 | 2,419 | +0.00% |
| 2026-06-26 | 13.77 | 13.78 | 13.762 | 13.78 | 7,993 | +0.22% |
| 2026-06-25 | 13.76 | 13.76 | 13.75 | 13.75 | 691 | -0.05% |
| 2026-06-24 | 13.74 | 13.77 | 13.74 | 13.757 | 5,427 | +0.13% |
| 2026-06-23 | 13.74 | 13.75 | 13.74 | 13.74 | 5,057 | +0.00% |
| 2026-06-22 | 13.74 | 13.75 | 13.7 | 13.74 | 24,115 | +0.00% |
| 2026-06-18 | 13.75 | 13.75 | 13.68 | 13.74 | 46,612 | -0.07% |
| 2026-06-17 | 13.75 | 13.75 | 13.74 | 13.75 | 12,859 | -0.15% |
| 2026-06-16 | 13.78 | 13.78 | 13.75 | 13.77 | 4,192 | +0.15% |
| 2026-06-15 | 13.78 | 13.78 | 13.72 | 13.75 | 12,681 | -0.15% |
| 2026-06-12 | 13.73 | 13.78 | 13.725 | 13.77 | 3,541 | +0.29% |
| 2026-06-11 | 13.74 | 13.74 | 13.72 | 13.73 | 6,787 | +0.07% |
| 2026-06-10 | 13.72 | 13.73 | 13.71 | 13.72 | 7,727 | +0.00% |
| 2026-06-09 | 13.74 | 13.74 | 13.715 | 13.72 | 1,272 | -0.07% |
| 2026-06-08 | 13.6 | 13.74 | 13.6 | 13.73 | 29,063 | +0.07% |
| 2026-06-05 | 13.68 | 13.72 | 13.65 | 13.72 | 31,802 | +0.29% |
| 2026-06-04 | 13.705 | 13.73 | 13.67 | 13.68 | 14,828 | +0.22% |
| 2026-06-03 | 13.67 | 13.69 | 13.65 | 13.65 | 16,270 | -0.44% |
| 2026-06-02 | 13.67 | 13.75 | 13.67 | 13.71 | 22,065 | -0.29% |
| 2026-06-01 | 13.77 | 13.77 | 13.75 | 13.75 | 1,137 | -0.15% |
| 2026-05-29 | 13.74 | 13.77 | 13.74 | 13.77 | 3,095 | +0.00% |
| 2026-05-28 | 13.74 | 13.77 | 13.74 | 13.77 | 15,433 | +0.00% |
| 2026-05-27 | 13.78 | 13.78 | 13.74 | 13.77 | 8,031 | +0.00% |
| 2026-05-26 | 13.72 | 13.815 | 13.72 | 13.77 | 5,591 | -0.51% |
| 2026-05-22 | 13.73 | 13.84 | 13.7 | 13.84 | 50,079 | +1.02% |
| 2026-05-21 | 13.66 | 13.75 | 13.66 | 13.7 | 4,886 | +0.37% |
| 2026-05-20 | 13.64 | 13.705 | 13.64 | 13.65 | 18,215 | -0.22% |
| 2026-05-19 | 13.64 | 13.68 | 13.64 | 13.68 | 25,739 | +0.29% |
| 2026-05-18 | 13.65 | 13.66 | 13.64 | 13.64 | 27,404 | -0.07% |
| 2026-05-15 | 13.64 | 13.66 | 13.64 | 13.65 | 34,918 | +0.00% |
| 2026-05-14 | 13.65 | 13.66 | 13.6 | 13.65 | 73,426 | +0.07% |
| 2026-05-13 | 13.71 | 13.75 | 13.64 | 13.64 | 282,848 | +7.83% |
| 2026-05-12 | 12.65 | 12.65 | 12.55 | 12.65 | 3,161 | +1.20% |
| 2026-05-11 | 12.5 | 12.584 | 12.5 | 12.5 | 2,853 | -1.19% |
| 2026-05-08 | 12.73 | 12.75 | 12.5 | 12.65 | 3,376 | -0.78% |
| 2026-05-07 | 12.75 | 12.75 | 12.75 | 12.75 | 552 | +0.00% |
| 2026-05-06 | 12.75 | 12.75 | 12.75 | 12.75 | 1,220 | -0.16% |
| 2026-05-05 | 12.77 | 12.77 | 12.77 | 12.77 | 568 | +0.00% |
| 2026-05-04 | 12.77 | 12.825 | 12.77 | 12.77 | 3,184 | +0.47% |
| 2026-05-01 | 12.479 | 12.98 | 12.45 | 12.71 | 1,989 | +2.09% |
| 2026-04-30 | 12.53 | 12.53 | 12.45 | 12.45 | 2,812 | -1.54% |
| 2026-04-29 | 12.53 | 12.719 | 12.53 | 12.645 | 5,034 | +0.36% |
| 2026-04-28 | 12.5 | 12.75 | 12.5 | 12.6 | 690 | +0.00% |
| 2026-04-27 | 12.9 | 12.95 | 12.6 | 12.6 | 3,167 | +0.40% |
| 2026-04-24 | 12.55 | 12.55 | 12.55 | 12.55 | 1,063 | +0.13% |
| 2026-04-23 | 12.39 | 12.57 | 12.39 | 12.534 | 1,542 | -1.31% |
| 2026-04-22 | 12.76 | 13 | 12.41 | 12.7 | 1,345 | -1.93% |
| 2026-04-20 | 12.97 | 13 | 12.35 | 12.95 | 4,319 | -0.15% |
| 2026-04-17 | 12.6 | 12.97 | 12.55 | 12.97 | 7,428 | +4.51% |
| 2026-04-16 | 12.415 | 12.415 | 12.41 | 12.41 | 1,905 | -0.24% |
| 2026-04-15 | 12.03 | 12.44 | 12.03 | 12.44 | 1,168 | +3.41% |
| 2026-04-14 | 12 | 12.03 | 11.92 | 12.03 | 7,246 | +0.43% |
| 2026-04-13 | 11.66 | 11.978 | 11.66 | 11.978 | 5,242 | +2.64% |
| 2026-04-10 | 12 | 12 | 11.65 | 11.67 | 16,036 | -1.27% |
| 2026-04-09 | 11.92 | 12.125 | 11.78 | 11.82 | 7,690 | +0.34% |