5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+2.54%
3 MONTH PERFORMANCE
+6.72%
6 MONTH PERFORMANCE
+0.68%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+32.00%
Northpointe Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $17.69 | $17.89 (1.13%) | $17.93 | $17.63 | 89.40 K | $269.92 M |
| 06/18/2026 | $18.10 | $17.85 (-1.38%) | $18.28 | $17.76 | 144.90 K | $269.32 M |
| 06/17/2026 | $17.72 | $17.96 (1.35%) | $18.27 | $17.69 | 142.44 K | $270.98 M |
| 06/16/2026 | $17.93 | $17.80 (-0.73%) | $18.29 | $17.57 | 129.30 K | $268.57 M |
| 06/15/2026 | $18.55 | $17.84 (-3.83%) | $18.61 | $17.82 | 115.14 K | $269.17 M |
| 06/12/2026 | $18.45 | $18.28 (-0.92%) | $18.64 | $18.14 | 219.20 K | $275.81 M |
| 06/11/2026 | $18.20 | $18.33 (0.71%) | $18.41 | $17.92 | 141.20 K | $276.56 M |
| 06/10/2026 | $17.91 | $18.02 (0.61%) | $18.05 | $17.63 | 154.80 K | $271.88 M |
| 06/09/2026 | $17.52 | $17.83 (1.77%) | $17.86 | $17.45 | 119.71 K | $269.02 M |
| 06/08/2026 | $17.36 | $17.40 (0.23%) | $17.63 | $17.13 | 77.80 K | $262.53 M |
| 06/05/2026 | $17.26 | $17.45 (1.1%) | $17.55 | $17.11 | 83.31 K | $263.28 M |
| 06/04/2026 | $17.07 | $17.30 (1.35%) | $17.39 | $17.03 | 86.52 K | $261.02 M |
| 06/03/2026 | $17.44 | $16.85 (-3.38%) | $17.44 | $16.85 | 150.23 K | $254.23 M |
| 06/02/2026 | $17.11 | $17.50 (2.28%) | $18.00 | $17.11 | 111.60 K | $264.04 M |
| 06/01/2026 | $17.00 | $17.25 (1.47%) | $17.25 | $16.72 | 188.81 K | $260.27 M |
| 05/29/2026 | $17.24 | $17.08 (-0.93%) | $17.36 | $17.05 | 88.30 K | $257.70 M |
| 05/28/2026 | $17.32 | $17.27 (-0.29%) | $17.41 | $17.02 | 88.91 K | $260.57 M |
| 05/27/2026 | $17.66 | $17.35 (-1.76%) | $17.77 | $17.31 | 106.83 K | $261.78 M |
| 05/26/2026 | $17.42 | $17.61 (1.09%) | $17.76 | $17.17 | 114.12 K | $265.70 M |
| 05/22/2026 | $17.67 | $17.34 (-1.87%) | $17.67 | $17.30 | 110.80 K | $261.62 M |
| 05/21/2026 | $17.35 | $17.62 (1.56%) | $17.65 | $17.21 | 169.16 K | $265.85 M |
| 05/20/2026 | $16.92 | $17.51 (3.49%) | $17.51 | $16.92 | 134.60 K | $264.19 M |
| 05/19/2026 | $17.05 | $16.92 (-0.76%) | $17.12 | $16.87 | 134.54 K | $255.29 M |
| 05/18/2026 | $17.10 | $17.07 (-0.18%) | $17.43 | $16.98 | 75.61 K | $257.55 M |
| 05/15/2026 | $17.33 | $17.12 (-1.21%) | $17.33 | $16.90 | 217.80 K | $258.31 M |
| 05/14/2026 | $17.22 | $17.12 (-0.58%) | $17.44 | $17.12 | 124.50 K | $258.31 M |
| 05/13/2026 | $17.07 | $17.02 (-0.29%) | $17.14 | $16.92 | 122.30 K | $256.80 M |
| 05/12/2026 | $17.27 | $17.27 (0%) | $17.39 | $16.88 | 162.20 K | $260.57 M |
| 05/11/2026 | $17.61 | $17.35 (-1.48%) | $17.64 | $17.25 | 99.52 K | $261.78 M |
| 05/08/2026 | $17.66 | $17.78 (0.68%) | $17.82 | $17.41 | 109.35 K | $268.26 M |
| 05/07/2026 | $17.80 | $17.69 (-0.62%) | $17.86 | $17.42 | 115.30 K | $266.91 M |
| 05/06/2026 | $17.84 | $17.69 (-0.84%) | $17.91 | $17.50 | 109.20 K | $266.91 M |
| 05/05/2026 | $17.16 | $17.56 (2.33%) | $17.64 | $17.16 | 123.00 K | $264.94 M |
| 05/04/2026 | $17.80 | $17.17 (-3.54%) | $17.84 | $17.13 | 125.50 K | $259.06 M |
| 05/01/2026 | $17.80 | $17.83 (0.17%) | $17.94 | $17.62 | 136.20 K | $269.02 M |
| 04/30/2026 | $17.36 | $17.83 (2.71%) | $17.83 | $17.35 | 155.60 K | $269.02 M |
| 04/29/2026 | $17.58 | $17.39 (-1.08%) | $17.76 | $17.11 | 154.70 K | $262.38 M |
| 04/28/2026 | $17.63 | $17.69 (0.34%) | $17.79 | $17.50 | 81.80 K | $266.91 M |
| 04/27/2026 | $17.40 | $17.57 (0.98%) | $17.78 | $17.40 | 170.83 K | $265.09 M |
| 04/24/2026 | $17.21 | $17.61 (2.32%) | $17.76 | $16.86 | 148.11 K | $265.70 M |
| 04/23/2026 | $17.63 | $17.32 (-1.76%) | $17.82 | $17.22 | 220.50 K | $261.32 M |
| 04/22/2026 | $18.49 | $17.69 (-4.33%) | $18.63 | $17.25 | 338.40 K | $266.91 M |
| 04/21/2026 | $19.07 | $18.52 (-2.88%) | $19.16 | $18.41 | 153.33 K | $279.43 M |
| 04/20/2026 | $19.01 | $19.19 (0.95%) | $19.26 | $19.01 | 85.40 K | $289.54 M |
| 04/17/2026 | $18.82 | $19.19 (1.97%) | $19.42 | $18.61 | 135.30 K | $289.54 M |
| 04/16/2026 | $18.71 | $18.50 (-1.12%) | $18.83 | $18.50 | 163.00 K | $279.13 M |
| 04/15/2026 | $18.95 | $18.81 (-0.74%) | $18.98 | $18.77 | 124.73 K | $283.80 M |
| 04/14/2026 | $18.66 | $19.00 (1.82%) | $19.00 | $18.46 | 176.91 K | $286.67 M |
| 04/13/2026 | $18.56 | $18.75 (1.02%) | $18.75 | $18.33 | 243.50 K | $282.90 M |
| 04/10/2026 | $18.76 | $18.60 (-0.85%) | $18.76 | $18.44 | 216.03 K | $280.64 M |
| 04/09/2026 | $18.18 | $18.75 (3.14%) | $18.77 | $18.18 | 212.40 K | $282.90 M |
| 04/08/2026 | $17.88 | $18.38 (2.8%) | $18.38 | $17.88 | 244.78 K | $277.32 M |
| 04/07/2026 | $17.52 | $17.73 (1.2%) | $17.75 | $17.52 | 149.70 K | $267.51 M |
| 04/06/2026 | $17.46 | $17.70 (1.37%) | $17.82 | $17.38 | 117.40 K | $267.06 M |
| 04/02/2026 | $17.22 | $17.46 (1.39%) | $17.54 | $17.00 | 125.40 K | $263.44 M |
| 04/01/2026 | $17.44 | $17.45 (0.06%) | $17.54 | $17.26 | 112.00 K | $263.28 M |
| 03/31/2026 | $17.13 | $17.26 (0.76%) | $17.38 | $16.80 | 144.20 K | $260.42 M |
| 03/30/2026 | $17.05 | $16.98 (-0.41%) | $17.05 | $16.80 | 119.50 K | $256.19 M |
| 03/27/2026 | $17.03 | $16.90 (-0.76%) | $17.10 | $16.72 | 90.60 K | $254.99 M |
| 03/26/2026 | $17.00 | $17.21 (1.24%) | $17.21 | $16.75 | 142.00 K | $259.66 M |
| 03/25/2026 | $16.96 | $17.00 (0.24%) | $17.03 | $16.53 | 290.20 K | $256.49 M |
| 03/24/2026 | $16.63 | $16.74 (0.66%) | $16.88 | $16.30 | 466.70 K | $252.57 M |
| 03/23/2026 | $16.79 | $16.66 (-0.77%) | $17.02 | $16.58 | 311.14 K | $251.36 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.
