5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+22.37%
Northpointe Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $17.05 | $17.00 (-0.29%) | $17.26 | $16.84 | 6.33 K | |
| 08/06/2026 | $17.20 | $17.12 (-0.47%) | $17.47 | $17.02 | 108.70 K | $594.43 M |
| 08/05/2026 | $17.35 | $17.27 (-0.46%) | $17.40 | $17.18 | 124.50 K | $599.64 M |
| 08/04/2026 | $17.30 | $17.44 (0.81%) | $17.68 | $17.01 | 219.92 K | $605.54 M |
| 08/03/2026 | $17.62 | $17.26 (-2.04%) | $17.87 | $17.25 | 212.41 K | $599.29 M |
| 07/31/2026 | $17.38 | $17.50 (0.69%) | $18.02 | $17.01 | 286.50 K | $607.63 M |
| 07/30/2026 | $17.37 | $17.28 (-0.52%) | $17.69 | $17.00 | 118.01 K | $599.99 M |
| 07/29/2026 | $17.33 | $17.30 (-0.17%) | $17.55 | $17.30 | 144.21 K | $600.68 M |
| 07/28/2026 | $17.31 | $17.30 (-0.06%) | $17.47 | $17.03 | 156.60 K | $600.68 M |
| 07/27/2026 | $17.33 | $17.14 (-1.1%) | $17.60 | $17.04 | 325.50 K | $258.75 M |
| 07/24/2026 | $17.33 | $17.19 (-0.81%) | $17.58 | $17.17 | 195.80 K | $259.50 M |
| 07/23/2026 | $16.90 | $17.22 (1.89%) | $17.28 | $16.75 | 258.94 K | $259.96 M |
| 07/22/2026 | $17.49 | $16.90 (-3.37%) | $17.56 | $16.75 | 670.60 K | $255.13 M |
| 07/21/2026 | $18.56 | $18.71 (0.81%) | $18.88 | $18.40 | 131.70 K | $282.45 M |
| 07/20/2026 | $18.83 | $18.73 (-0.53%) | $18.91 | $18.66 | 84.60 K | $282.75 M |
| 07/17/2026 | $18.99 | $18.79 (-1.05%) | $19.24 | $18.58 | 97.83 K | $283.66 M |
| 07/16/2026 | $18.53 | $19.16 (3.4%) | $19.31 | $18.49 | 179.94 K | $289.24 M |
| 07/15/2026 | $18.74 | $18.44 (-1.6%) | $18.86 | $18.44 | 200.00 K | $278.38 M |
| 07/14/2026 | $18.71 | $18.63 (-0.43%) | $19.24 | $18.61 | 136.11 K | $281.24 M |
| 07/13/2026 | $18.81 | $18.72 (-0.48%) | $19.00 | $18.57 | 137.70 K | $282.60 M |
| 07/10/2026 | $18.35 | $18.70 (1.91%) | $18.74 | $18.25 | 90.70 K | $282.30 M |
| 07/09/2026 | $18.08 | $18.42 (1.88%) | $18.52 | $18.08 | 106.20 K | $278.07 M |
| 07/08/2026 | $18.19 | $18.14 (-0.27%) | $18.41 | $17.95 | 166.00 K | $273.85 M |
| 07/07/2026 | $19.14 | $18.35 (-4.13%) | $19.25 | $18.28 | 201.40 K | $277.02 M |
| 07/06/2026 | $18.75 | $19.02 (1.44%) | $19.14 | $18.70 | 142.10 K | $287.13 M |
| 07/02/2026 | $19.64 | $18.95 (-3.51%) | $19.71 | $18.84 | 274.03 K | $286.07 M |
| 07/01/2026 | $19.25 | $19.31 (0.31%) | $19.56 | $19.07 | 309.50 K | $291.51 M |
| 06/30/2026 | $19.12 | $19.18 (0.31%) | $19.26 | $18.99 | 184.20 K | $289.55 M |
| 06/29/2026 | $18.81 | $19.16 (1.86%) | $19.19 | $18.56 | 149.22 K | $289.24 M |
| 06/26/2026 | $18.70 | $18.91 (1.12%) | $19.02 | $18.56 | 803.10 K | $285.47 M |
| 06/25/2026 | $18.37 | $18.61 (1.31%) | $18.98 | $18.37 | 445.34 K | $280.94 M |
| 06/24/2026 | $18.30 | $18.56 (1.42%) | $18.67 | $18.03 | 222.43 K | $280.19 M |
| 06/23/2026 | $18.01 | $18.16 (0.83%) | $18.34 | $17.97 | 344.44 K | $274.15 M |
| 06/22/2026 | $17.69 | $17.89 (1.13%) | $17.93 | $17.63 | 89.40 K | $270.07 M |
| 06/18/2026 | $18.10 | $17.85 (-1.38%) | $18.28 | $17.76 | 144.90 K | $269.47 M |
| 06/17/2026 | $17.72 | $17.96 (1.35%) | $18.27 | $17.69 | 142.44 K | $271.13 M |
| 06/16/2026 | $17.93 | $17.80 (-0.73%) | $18.29 | $17.57 | 129.30 K | $268.71 M |
| 06/15/2026 | $18.55 | $17.84 (-3.83%) | $18.61 | $17.82 | 115.14 K | $269.32 M |
| 06/12/2026 | $18.45 | $18.28 (-0.92%) | $18.64 | $18.14 | 219.20 K | $275.96 M |
| 06/11/2026 | $18.20 | $18.33 (0.71%) | $18.41 | $17.92 | 141.20 K | $276.71 M |
| 06/10/2026 | $17.91 | $18.02 (0.61%) | $18.05 | $17.63 | 154.80 K | $272.03 M |
| 06/09/2026 | $17.52 | $17.83 (1.77%) | $17.86 | $17.45 | 119.71 K | $269.17 M |
| 06/08/2026 | $17.36 | $17.40 (0.23%) | $17.63 | $17.13 | 77.80 K | $262.68 M |
| 06/05/2026 | $17.26 | $17.45 (1.1%) | $17.55 | $17.11 | 83.31 K | $263.43 M |
| 06/04/2026 | $17.07 | $17.30 (1.35%) | $17.39 | $17.03 | 86.52 K | $261.17 M |
| 06/03/2026 | $17.44 | $16.85 (-3.38%) | $17.44 | $16.85 | 150.23 K | $254.37 M |
| 06/02/2026 | $17.11 | $17.50 (2.28%) | $18.00 | $17.11 | 111.60 K | $264.18 M |
| 06/01/2026 | $17.00 | $17.25 (1.47%) | $17.25 | $16.72 | 188.81 K | $260.41 M |
| 05/29/2026 | $17.24 | $17.08 (-0.93%) | $17.36 | $17.05 | 88.30 K | $257.84 M |
| 05/28/2026 | $17.32 | $17.27 (-0.29%) | $17.41 | $17.02 | 88.91 K | $260.71 M |
| 05/27/2026 | $17.66 | $17.35 (-1.76%) | $17.77 | $17.31 | 106.83 K | $261.92 M |
| 05/26/2026 | $17.42 | $17.61 (1.09%) | $17.76 | $17.17 | 114.12 K | $265.85 M |
| 05/22/2026 | $17.67 | $17.34 (-1.87%) | $17.67 | $17.30 | 110.80 K | $261.77 M |
| 05/21/2026 | $17.35 | $17.62 (1.56%) | $17.65 | $17.21 | 169.16 K | $266.00 M |
| 05/20/2026 | $16.92 | $17.51 (3.49%) | $17.51 | $16.92 | 134.60 K | $264.34 M |
| 05/19/2026 | $17.05 | $16.92 (-0.76%) | $17.12 | $16.87 | 134.54 K | $255.43 M |
| 05/18/2026 | $17.10 | $17.07 (-0.18%) | $17.43 | $16.98 | 75.61 K | $257.69 M |
| 05/15/2026 | $17.33 | $17.12 (-1.21%) | $17.33 | $16.90 | 217.80 K | $258.45 M |
| 05/14/2026 | $17.22 | $17.12 (-0.58%) | $17.44 | $17.12 | 124.50 K | $258.45 M |
| 05/13/2026 | $17.07 | $17.02 (-0.29%) | $17.14 | $16.92 | 122.30 K | $256.94 M |
| 05/12/2026 | $17.27 | $17.27 (0%) | $17.39 | $16.88 | 162.20 K | $260.71 M |
| 05/11/2026 | $17.61 | $17.35 (-1.48%) | $17.64 | $17.25 | 99.52 K | $261.92 M |
| 05/08/2026 | $17.66 | $17.78 (0.68%) | $17.82 | $17.41 | 109.35 K | $268.41 M |
| 05/07/2026 | $17.80 | $17.69 (-0.62%) | $17.86 | $17.42 | 115.30 K | $267.05 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.
