5 DAY PERFORMANCE
+6.66%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+8.22%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
-3.79%
Northpointe Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.48 | $16.51 (0.18%) | $16.53 | $16.43 | 39.72 K | |
| 09/18/2026 | $16.57 | $16.45 (-0.72%) | $16.68 | $16.41 | 1.14 M | $571.17 M |
| 09/17/2026 | $16.86 | $16.69 (-1.01%) | $17.20 | $16.62 | 187.82 K | $579.50 M |
| 09/16/2026 | $16.98 | $16.67 (-1.83%) | $17.03 | $16.58 | 193.10 K | $578.81 M |
| 09/15/2026 | $17.09 | $16.91 (-1.05%) | $17.14 | $16.90 | 306.10 K | $587.14 M |
| 09/14/2026 | $17.17 | $16.98 (-1.11%) | $17.45 | $16.87 | 169.83 K | $589.57 M |
| 09/11/2026 | $17.29 | $17.22 (-0.4%) | $17.38 | $17.07 | 174.20 K | $597.90 M |
| 09/10/2026 | $16.97 | $17.00 (0.18%) | $17.17 | $16.88 | 325.15 K | $590.26 M |
| 09/09/2026 | $17.05 | $17.04 (-0.06%) | $17.30 | $16.93 | 207.10 K | $591.65 M |
| 09/08/2026 | $17.32 | $17.25 (-0.4%) | $17.43 | $17.08 | 216.91 K | $598.94 M |
| 09/04/2026 | $17.21 | $17.28 (0.41%) | $17.35 | $17.15 | 169.43 K | $599.99 M |
| 09/03/2026 | $17.13 | $17.21 (0.47%) | $17.39 | $17.00 | 220.81 K | $597.56 M |
| 09/02/2026 | $16.74 | $16.89 (0.9%) | $16.97 | $16.74 | 232.72 K | $586.45 M |
| 09/01/2026 | $16.90 | $16.59 (-1.83%) | $17.03 | $16.59 | 387.90 K | $576.03 M |
| 08/31/2026 | $16.96 | $16.99 (0.18%) | $17.11 | $16.89 | 124.73 K | $589.92 M |
| 08/28/2026 | $17.02 | $17.04 (0.12%) | $17.35 | $16.99 | 83.03 K | $591.65 M |
| 08/27/2026 | $17.08 | $17.11 (0.18%) | $17.50 | $16.83 | 120.80 K | $594.08 M |
| 08/26/2026 | $16.88 | $16.89 (0.06%) | $17.05 | $16.75 | 166.22 K | $586.45 M |
| 08/25/2026 | $17.19 | $16.95 (-1.4%) | $17.27 | $16.80 | 198.80 K | $588.53 M |
| 08/24/2026 | $17.31 | $17.11 (-1.16%) | $17.43 | $17.08 | 138.53 K | $594.08 M |
| 08/21/2026 | $17.30 | $17.21 (-0.52%) | $17.41 | $17.10 | 478.40 K | $597.56 M |
| 08/20/2026 | $16.88 | $17.32 (2.61%) | $17.32 | $16.81 | 192.95 K | $601.38 M |
| 08/19/2026 | $17.54 | $17.04 (-2.85%) | $17.54 | $16.90 | 144.70 K | $591.65 M |
| 08/18/2026 | $17.40 | $17.38 (-0.11%) | $17.52 | $17.10 | 264.83 K | $603.46 M |
| 08/17/2026 | $17.57 | $17.32 (-1.42%) | $17.63 | $17.27 | 230.84 K | $601.38 M |
| 08/14/2026 | $17.52 | $17.50 (-0.11%) | $17.62 | $17.21 | 121.61 K | $607.63 M |
| 08/13/2026 | $17.46 | $17.43 (-0.17%) | $17.60 | $17.32 | 203.90 K | $605.19 M |
| 08/12/2026 | $17.24 | $17.33 (0.52%) | $17.42 | $16.97 | 76.30 K | $601.72 M |
| 08/11/2026 | $17.02 | $17.09 (0.41%) | $17.20 | $16.90 | 223.64 K | $593.39 M |
| 08/10/2026 | $16.92 | $16.99 (0.41%) | $17.06 | $16.80 | 83.70 K | $589.92 M |
| 08/07/2026 | $17.05 | $17.11 (0.35%) | $17.26 | $16.91 | 128.95 K | $594.08 M |
| 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 |
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.
