5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
+26.44%
YEAR-TO-DATE PERFORMANCE
+2.12%
1 YEAR PERFORMANCE
+28.19%
NSTS Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.21 | $12.21 (0%) | $12.21 | $12.21 | 323 | $59.93 M |
| 03/11/2025 | $12.26 | $12.25 (-0.08%) | $12.27 | $12.25 | 2,600 | $60.13 M |
| 03/10/2025 | $12.25 | $12.28 (0.24%) | $12.50 | $12.25 | 5,100 | $60.28 M |
| 03/07/2025 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 2,000 | $60.62 M |
| 03/06/2025 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 600 | $60.62 M |
| 03/05/2025 | $12.34 | $12.41 (0.57%) | $12.80 | $12.20 | 9,100 | $60.91 M |
| 03/04/2025 | $12.33 | $12.25 (-0.65%) | $12.34 | $12.25 | 1,500 | $60.13 M |
| 03/03/2025 | $12.11 | $12.22 (0.91%) | $12.44 | $12.11 | 2,505 | $59.98 M |
| 02/28/2025 | $12.35 | $12.40 (0.4%) | $12.40 | $12.35 | 1,031 | $60.87 M |
| 02/27/2025 | $12.45 | $12.40 (-0.4%) | $12.50 | $12.40 | 3,200 | $60.87 M |
| 02/26/2025 | $12.31 | $12.25 (-0.49%) | $12.31 | $12.25 | 2,200 | $60.13 M |
| 02/25/2025 | $12.45 | $12.48 (0.24%) | $12.50 | $12.11 | 1,300 | $61.26 M |
| 02/24/2025 | $12.23 | $12.10 (-1.06%) | $12.50 | $11.97 | 15,759 | $59.39 M |
| 02/21/2025 | $12.55 | $12.50 (-0.4%) | $12.55 | $12.50 | 809 | $61.36 M |
| 02/20/2025 | $12.31 | $12.31 (0%) | $12.31 | $12.31 | 700 | $60.42 M |
| 02/19/2025 | $12.41 | $12.50 (0.73%) | $12.60 | $12.41 | 2,800 | $61.36 M |
| 02/18/2025 | $12.33 | $12.41 (0.65%) | $12.60 | $12.33 | 5,838 | $60.91 M |
| 02/14/2025 | $12.67 | $12.58 (-0.71%) | $12.67 | $12.58 | 813 | $61.75 M |
| 02/13/2025 | $12.69 | $12.69 (0%) | $12.69 | $12.37 | 6,446 | $62.29 M |
| 02/12/2025 | $12.89 | $12.71 (-1.4%) | $12.90 | $12.71 | 1,400 | $62.39 M |
| 02/11/2025 | $12.07 | $12.70 (5.22%) | $12.70 | $12.07 | 2,800 | $62.34 M |
| 02/10/2025 | $13.32 | $13.03 (-2.18%) | $13.32 | $13.03 | 2,300 | $63.96 M |
| 02/07/2025 | $13.28 | $13.28 (0%) | $13.28 | $13.28 | 242 | $65.18 M |
| 02/06/2025 | $13.01 | $13.20 (1.46%) | $13.24 | $12.98 | 9,500 | $64.79 M |
| 02/05/2025 | $12.99 | $12.85 (-1.08%) | $13.00 | $12.85 | 3,866 | $63.07 M |
| 02/04/2025 | $12.37 | $12.69 (2.59%) | $12.96 | $12.25 | 2,200 | $62.29 M |
| 02/03/2025 | $12.24 | $12.10 (-1.14%) | $12.24 | $12.10 | 621 | $59.39 M |
| 01/31/2025 | $12.08 | $12.05 (-0.25%) | $12.94 | $12.00 | 33,127 | $59.15 M |
| 01/30/2025 | $12.01 | $12.05 (0.33%) | $12.05 | $11.96 | 17,703 | $59.15 M |
| 01/29/2025 | $11.80 | $12.05 (2.12%) | $12.05 | $11.80 | 5,421 | $59.15 M |
| 01/28/2025 | $11.82 | $11.82 (0%) | $11.82 | $11.82 | 1,422 | $58.02 M |
| 01/27/2025 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 416 | $58.85 M |
| 01/24/2025 | $11.80 | $11.80 (0%) | $11.80 | $11.80 | 0 | $57.92 M |
| 01/23/2025 | $11.61 | $11.80 (1.64%) | $12.00 | $11.61 | 2,100 | $57.92 M |
| 01/22/2025 | $11.95 | $11.64 (-2.59%) | $11.95 | $11.64 | 1,334 | $57.13 M |
| 01/21/2025 | $11.98 | $11.98 (0%) | $11.98 | $11.98 | 800 | $58.80 M |
| 01/17/2025 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 400 | $58.90 M |
| 01/16/2025 | $11.50 | $12.05 (4.78%) | $12.05 | $11.50 | 4,142 | $59.15 M |
| 01/15/2025 | $11.38 | $11.48 (0.88%) | $11.50 | $11.38 | 3,500 | $56.35 M |
| 01/14/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 300 | $55.81 M |
| 01/13/2025 | $11.31 | $11.31 (0%) | $11.31 | $11.31 | 0 | $55.52 M |
| 01/10/2025 | $11.49 | $11.31 (-1.57%) | $11.50 | $11.31 | 3,100 | $55.52 M |
| 01/08/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $56.45 M |
| 01/07/2025 | $12.05 | $11.50 (-4.56%) | $12.05 | $11.24 | 4,636 | $56.45 M |
| 01/06/2025 | $12.00 | $12.05 (0.42%) | $12.05 | $11.98 | 9,600 | $59.15 M |
| 01/03/2025 | $11.98 | $12.00 (0.17%) | $12.00 | $11.98 | 600 | $58.90 M |
| 01/02/2025 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 438 | $58.66 M |
| 12/31/2024 | $11.60 | $11.80 (1.72%) | $11.80 | $11.60 | 615 | $57.92 M |
| 12/30/2024 | $11.64 | $11.73 (0.77%) | $11.75 | $11.64 | 1,300 | $57.58 M |
| 12/27/2024 | $11.55 | $11.79 (2.08%) | $11.79 | $11.55 | 510 | $57.87 M |
| 12/26/2024 | $11.73 | $11.75 (0.17%) | $11.75 | $11.73 | 900 | $57.67 M |
| 12/24/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 400 | $57.67 M |
| 12/23/2024 | $11.74 | $11.61 (-1.11%) | $11.80 | $11.60 | 2,549 | $56.99 M |
| 12/20/2024 | $11.34 | $11.89 (4.85%) | $11.89 | $11.32 | 39,707 | $58.36 M |
| 12/19/2024 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.26 | 5,041 | $55.47 M |
| 12/18/2024 | $11.34 | $11.35 (0.09%) | $11.38 | $11.34 | 6,122 | $55.71 M |
| 12/17/2024 | $11.33 | $11.35 (0.18%) | $11.42 | $11.31 | 2,500 | $55.71 M |
| 12/16/2024 | $11.21 | $11.35 (1.25%) | $11.35 | $11.21 | 3,500 | $55.71 M |
| 12/13/2024 | $11.35 | $11.30 (-0.44%) | $11.40 | $11.30 | 18,519 | $55.47 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.
