5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-2.64%
6 MONTH PERFORMANCE
-7.52%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+1.96%
NSTS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.65 | $11.66 (0.09%) | $11.71 | $11.55 | 11.92 K | $56.95 M |
| 12/04/2025 | $11.29 | $11.65 (3.19%) | $11.75 | $11.29 | 4.47 K | $56.90 M |
| 12/03/2025 | $11.25 | $11.25 (0%) | $11.28 | $11.20 | 10.45 K | $54.95 M |
| 12/02/2025 | $11.24 | $11.25 (0.09%) | $11.26 | $11.14 | 7.93 K | $54.95 M |
| 12/01/2025 | $11.24 | $11.15 (-0.8%) | $11.24 | $11.15 | 743 | $54.46 M |
| 11/28/2025 | $11.20 | $11.20 (0%) | $11.30 | $11.17 | 8.10 K | $54.71 M |
| 11/26/2025 | $11.12 | $11.15 (0.27%) | $11.15 | $11.12 | 6.40 K | $54.46 M |
| 11/25/2025 | $11.19 | $11.21 (0.18%) | $11.24 | $11.15 | 4.30 K | $54.75 M |
| 11/24/2025 | $11.06 | $11.03 (-0.27%) | $11.06 | $11.00 | 2.43 K | $53.87 M |
| 11/21/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 900 | $54.22 M |
| 11/20/2025 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 408 | $54.27 M |
| 11/19/2025 | $11.10 | $11.14 (0.36%) | $11.14 | $11.10 | 400 | $54.41 M |
| 11/18/2025 | $11.03 | $11.04 (0.09%) | $11.05 | $11.03 | 1.14 K | $53.92 M |
| 11/17/2025 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 206 | $54.31 M |
| 11/14/2025 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 214 | $53.78 M |
| 11/13/2025 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 1 | $53.58 M |
| 11/12/2025 | $11.04 | $10.97 (-0.63%) | $11.05 | $10.97 | 37.73 K | $53.58 M |
| 11/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 90 | $53.73 M |
| 11/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 21 | $53.73 M |
| 11/07/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 2.73 K | $53.75 M |
| 11/06/2025 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 5 | $54.54 M |
| 11/05/2025 | $11.02 | $11.16 (1.27%) | $11.26 | $11.01 | 5.43 K | $54.54 M |
| 11/04/2025 | $11.01 | $11.16 (1.36%) | $11.16 | $11.00 | 3.30 K | $54.54 M |
| 11/03/2025 | $11.12 | $11.02 (-0.9%) | $11.17 | $11.01 | 3.73 K | $53.85 M |
| 10/31/2025 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 2 | $54.73 M |
| 10/30/2025 | $11.01 | $11.20 (1.73%) | $11.20 | $10.90 | 17.40 K | $54.73 M |
| 10/29/2025 | $10.96 | $10.90 (-0.55%) | $10.96 | $10.90 | 2.10 K | $53.26 M |
| 10/28/2025 | $10.90 | $10.94 (0.37%) | $10.95 | $10.90 | 7.13 K | $53.46 M |
| 10/27/2025 | $11.01 | $10.90 (-1%) | $11.08 | $10.90 | 7.00 K | $53.26 M |
| 10/24/2025 | $10.95 | $11.01 (0.55%) | $11.15 | $10.95 | 9.94 K | $53.80 M |
| 10/23/2025 | $10.75 | $10.95 (1.86%) | $11.03 | $10.72 | 18.20 K | $53.51 M |
| 10/22/2025 | $10.86 | $10.83 (-0.28%) | $10.95 | $10.83 | 13.06 K | $52.92 M |
| 10/21/2025 | $11.10 | $11.00 (-0.9%) | $11.10 | $11.00 | 3.53 K | $53.75 M |
| 10/20/2025 | $11.17 | $11.15 (-0.18%) | $11.17 | $11.14 | 845 | $54.49 M |
| 10/17/2025 | $11.20 | $11.17 (-0.27%) | $11.24 | $11.17 | 4.10 K | $54.58 M |
| 10/16/2025 | $11.31 | $11.25 (-0.53%) | $11.31 | $11.25 | 1.91 K | $54.97 M |
| 10/15/2025 | $11.30 | $11.31 (0.09%) | $11.31 | $11.30 | 3.20 K | $55.27 M |
| 10/14/2025 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 339 | $55.46 M |
| 10/13/2025 | $11.30 | $11.35 (0.44%) | $11.35 | $11.30 | 400 | $55.46 M |
| 10/10/2025 | $11.34 | $11.30 (-0.35%) | $11.34 | $11.30 | 1.80 K | $55.22 M |
| 10/09/2025 | $11.34 | $11.37 (0.26%) | $11.40 | $11.33 | 4.95 K | $55.56 M |
| 10/08/2025 | $11.30 | $11.35 (0.44%) | $11.35 | $11.30 | 805 | $55.46 M |
| 10/07/2025 | $11.45 | $11.34 (-0.96%) | $11.45 | $11.30 | 8.70 K | $55.41 M |
| 10/06/2025 | $11.31 | $11.43 (1.06%) | $11.43 | $11.31 | 2.24 K | $55.85 M |
| 10/03/2025 | $11.33 | $11.40 (0.62%) | $11.65 | $11.33 | 4.63 K | $55.71 M |
| 10/02/2025 | $11.41 | $11.31 (-0.88%) | $11.55 | $11.31 | 8.92 K | $55.27 M |
| 10/01/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 389 | $56.44 M |
| 09/30/2025 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 2.12 K | $56.39 M |
| 09/29/2025 | $11.55 | $11.54 (-0.09%) | $11.55 | $11.54 | 6.80 K | $56.39 M |
| 09/26/2025 | $11.52 | $11.55 (0.26%) | $11.73 | $11.51 | 12.20 K | $56.44 M |
| 09/25/2025 | $11.65 | $11.53 (-1.03%) | $11.75 | $11.53 | 9.63 K | $56.34 M |
| 09/24/2025 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 1 | $57.52 M |
| 09/23/2025 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 1 | $57.52 M |
| 09/22/2025 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 10 | $57.52 M |
| 09/19/2025 | $11.97 | $11.77 (-1.67%) | $11.97 | $11.77 | 2.10 K | $57.52 M |
| 09/18/2025 | $11.98 | $11.80 (-1.5%) | $11.98 | $11.80 | 1.20 K | $57.66 M |
| 09/17/2025 | $11.75 | $11.70 (-0.43%) | $11.95 | $11.52 | 11.13 K | $57.17 M |
| 09/16/2025 | $11.80 | $11.54 (-2.2%) | $11.80 | $11.46 | 31.90 K | $56.39 M |
| 09/15/2025 | $11.99 | $11.85 (-1.17%) | $12.00 | $11.85 | 3.80 K | $57.91 M |
| 09/12/2025 | $11.83 | $11.80 (-0.25%) | $11.83 | $11.80 | 2.00 K | $57.66 M |
| 09/11/2025 | $11.83 | $11.89 (0.51%) | $11.89 | $11.83 | 610 | $58.10 M |
| 09/10/2025 | $11.80 | $11.81 (0.08%) | $11.81 | $11.80 | 621 | $57.71 M |
| 09/09/2025 | $11.81 | $11.82 (0.08%) | $11.82 | $11.81 | 347 | $57.76 M |
| 09/08/2025 | $11.70 | $11.74 (0.34%) | $11.99 | $11.70 | 1.20 K | $57.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
