5 DAY PERFORMANCE
+12.60%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
+2.95%
6 MONTH PERFORMANCE
+1.25%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+11.47%
Northpointe Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.42 | $15.88 (-3.29%) | $16.42 | $15.79 | 153.63 K | |
| 11/04/2026 | $16.09 | $16.14 (0.31%) | $16.34 | $16.08 | 253.30 K | $560.71 M |
| 11/03/2026 | $15.94 | $15.75 (-1.19%) | $16.06 | $15.73 | 192.11 K | $547.16 M |
| 11/02/2026 | $15.97 | $15.89 (-0.5%) | $16.36 | $15.89 | 213.48 K | $552.03 M |
| 10/30/2026 | $16.28 | $15.79 (-3.01%) | $16.53 | $15.73 | 204.73 K | $548.55 M |
| 10/29/2026 | $16.52 | $16.18 (-2.06%) | $16.72 | $16.10 | 345.42 K | $562.10 M |
| 10/28/2026 | $16.30 | $16.19 (-0.67%) | $16.30 | $15.74 | 430.00 K | $562.45 M |
| 10/27/2026 | $16.03 | $15.76 (-1.68%) | $16.09 | $15.65 | 372.58 K | $547.51 M |
| 10/26/2026 | $15.41 | $15.23 (-1.17%) | $15.55 | $15.21 | 254.80 K | $529.10 M |
| 10/23/2026 | $15.39 | $15.44 (0.32%) | $15.48 | $15.17 | 293.50 K | $536.39 M |
| 10/22/2026 | $15.30 | $15.45 (0.98%) | $15.92 | $15.16 | 353.15 K | $536.74 M |
| 10/21/2026 | $13.80 | $15.13 (9.64%) | $15.20 | $13.80 | 738.20 K | $525.62 M |
| 10/20/2026 | $15.45 | $15.78 (2.14%) | $15.97 | $15.45 | 306.05 K | $548.20 M |
| 10/19/2026 | $15.47 | $15.32 (-0.97%) | $16.00 | $15.31 | 538.70 K | $532.22 M |
| 10/16/2026 | $15.68 | $15.52 (-1.02%) | $15.92 | $15.49 | 333.51 K | $539.17 M |
| 10/15/2026 | $15.68 | $15.62 (-0.38%) | $15.90 | $15.58 | 214.50 K | $542.35 M |
| 10/14/2026 | $15.62 | $15.54 (-0.51%) | $15.74 | $15.47 | 209.52 K | $539.57 M |
| 10/13/2026 | $16.02 | $15.82 (-1.25%) | $16.13 | $15.68 | 258.05 K | $549.29 M |
| 10/12/2026 | $15.74 | $15.88 (0.89%) | $15.96 | $15.71 | 416.42 K | $551.38 M |
| 10/09/2026 | $15.78 | $15.84 (0.38%) | $16.07 | $15.69 | 256.64 K | $549.99 M |
| 10/08/2026 | $15.45 | $15.69 (1.55%) | $15.75 | $14.65 | 300.14 K | $544.78 M |
| 10/07/2026 | $15.54 | $15.56 (0.13%) | $15.82 | $15.41 | 151.30 K | $540.27 M |
| 10/06/2026 | $15.46 | $15.55 (0.58%) | $15.77 | $15.46 | 169.90 K | $539.92 M |
| 10/05/2026 | $15.39 | $15.36 (-0.19%) | $15.45 | $15.16 | 214.11 K | $533.32 M |
| 10/02/2026 | $15.03 | $15.35 (2.13%) | $15.38 | $15.01 | 223.00 K | $532.97 M |
| 10/01/2026 | $14.51 | $14.85 (2.34%) | $14.85 | $14.21 | 274.24 K | $515.61 M |
| 09/30/2026 | $14.71 | $14.57 (-0.95%) | $14.79 | $14.46 | 349.40 K | $505.89 M |
| 09/29/2026 | $15.18 | $14.83 (-2.31%) | $15.18 | $14.78 | 251.54 K | $514.92 M |
| 09/28/2026 | $15.43 | $15.11 (-2.07%) | $15.43 | $15.09 | 206.34 K | $524.64 M |
| 09/25/2026 | $15.42 | $15.37 (-0.32%) | $15.55 | $15.29 | 244.80 K | $533.67 M |
| 09/24/2026 | $15.54 | $15.35 (-1.22%) | $15.55 | $15.19 | 249.10 K | $532.97 M |
| 09/23/2026 | $15.82 | $15.53 (-1.83%) | $15.85 | $15.38 | 281.24 K | $539.22 M |
| 09/22/2026 | $16.28 | $15.91 (-2.27%) | $16.45 | $15.88 | 271.30 K | $552.42 M |
| 09/21/2026 | $16.48 | $16.16 (-1.94%) | $16.57 | $16.12 | 315.72 K | $561.10 M |
| 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 |
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.
