5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
+12.67%
YEAR-TO-DATE PERFORMANCE
+5.96%
1 YEAR PERFORMANCE
+31.61%
Northpointe Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.88 | $17.69 (-1.06%) | $17.90 | $17.50 | 79.57 K | $267.74 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 | $278.46 M |
| 04/15/2026 | $18.95 | $18.81 (-0.74%) | $18.98 | $18.77 | 124.73 K | $283.12 M |
| 04/14/2026 | $18.66 | $19.00 (1.82%) | $19.00 | $18.46 | 176.91 K | $285.98 M |
| 04/13/2026 | $18.56 | $18.75 (1.02%) | $18.75 | $18.33 | 243.50 K | $282.22 M |
| 04/10/2026 | $18.76 | $18.60 (-0.85%) | $18.76 | $18.44 | 216.03 K | $279.96 M |
| 04/09/2026 | $18.18 | $18.75 (3.14%) | $18.77 | $18.18 | 212.40 K | $282.22 M |
| 04/08/2026 | $17.88 | $18.38 (2.8%) | $18.38 | $17.88 | 244.78 K | $276.65 M |
| 04/07/2026 | $17.52 | $17.73 (1.2%) | $17.75 | $17.52 | 149.70 K | $266.87 M |
| 04/06/2026 | $17.46 | $17.70 (1.37%) | $17.82 | $17.38 | 117.40 K | $266.42 M |
| 04/02/2026 | $17.22 | $17.46 (1.39%) | $17.54 | $17.00 | 125.40 K | $262.80 M |
| 04/01/2026 | $17.44 | $17.45 (0.06%) | $17.54 | $17.26 | 112.00 K | $262.65 M |
| 03/31/2026 | $17.13 | $17.26 (0.76%) | $17.38 | $16.80 | 144.20 K | $259.79 M |
| 03/30/2026 | $17.05 | $16.98 (-0.41%) | $17.05 | $16.80 | 119.50 K | $255.58 M |
| 03/27/2026 | $17.03 | $16.90 (-0.76%) | $17.10 | $16.72 | 90.60 K | $254.38 M |
| 03/26/2026 | $17.00 | $17.21 (1.24%) | $17.21 | $16.75 | 142.00 K | $259.04 M |
| 03/25/2026 | $16.96 | $17.00 (0.24%) | $17.03 | $16.53 | 290.20 K | $255.88 M |
| 03/24/2026 | $16.63 | $16.74 (0.66%) | $16.88 | $16.30 | 466.70 K | $251.97 M |
| 03/23/2026 | $16.79 | $16.66 (-0.77%) | $17.02 | $16.58 | 311.14 K | $250.76 M |
| 03/20/2026 | $16.85 | $16.43 (-2.49%) | $17.34 | $16.33 | 214.25 K | $247.30 M |
| 03/19/2026 | $16.69 | $16.74 (0.3%) | $17.01 | $16.58 | 133.43 K | $251.97 M |
| 03/18/2026 | $17.02 | $16.86 (-0.94%) | $17.30 | $16.79 | 225.30 K | $253.77 M |
| 03/17/2026 | $17.46 | $17.21 (-1.43%) | $17.70 | $17.01 | 220.41 K | $259.04 M |
| 03/16/2026 | $17.76 | $17.29 (-2.65%) | $17.86 | $17.29 | 121.80 K | $260.25 M |
| 03/13/2026 | $17.86 | $17.54 (-1.79%) | $17.86 | $17.53 | 164.24 K | $264.01 M |
| 03/12/2026 | $17.48 | $17.82 (1.95%) | $17.87 | $17.48 | 158.21 K | $268.22 M |
| 03/11/2026 | $18.02 | $17.91 (-0.61%) | $18.21 | $17.75 | 189.20 K | $269.58 M |
| 03/10/2026 | $17.64 | $18.29 (3.68%) | $18.45 | $17.55 | 193.43 K | $275.30 M |
| 03/09/2026 | $18.00 | $17.84 (-0.89%) | $18.04 | $17.42 | 291.90 K | $268.52 M |
| 03/06/2026 | $17.95 | $18.15 (1.11%) | $18.23 | $17.52 | 218.00 K | $273.19 M |
| 03/05/2026 | $18.36 | $18.41 (0.27%) | $18.52 | $18.16 | 259.55 K | $277.10 M |
| 03/04/2026 | $18.46 | $18.45 (-0.05%) | $18.75 | $18.32 | 307.13 K | $277.71 M |
| 03/03/2026 | $17.82 | $18.37 (3.09%) | $18.39 | $17.52 | 265.30 K | $276.50 M |
| 03/02/2026 | $17.70 | $18.19 (2.77%) | $18.40 | $17.65 | 305.60 K | $273.79 M |
| 02/27/2026 | $18.30 | $18.06 (-1.31%) | $18.35 | $17.75 | 173.60 K | $271.84 M |
| 02/26/2026 | $18.20 | $18.46 (1.43%) | $18.50 | $18.20 | 170.31 K | $277.86 M |
| 02/25/2026 | $17.63 | $18.12 (2.78%) | $18.16 | $17.52 | 129.90 K | $272.74 M |
| 02/24/2026 | $17.55 | $17.43 (-0.68%) | $17.63 | $17.12 | 141.92 K | $262.35 M |
| 02/23/2026 | $18.03 | $17.46 (-3.16%) | $18.05 | $17.35 | 174.20 K | $262.80 M |
| 02/20/2026 | $17.72 | $17.97 (1.41%) | $18.06 | $17.68 | 208.26 K | $270.48 M |
| 02/19/2026 | $17.76 | $17.74 (-0.11%) | $17.98 | $17.60 | 262.40 K | $267.02 M |
| 02/18/2026 | $18.02 | $17.80 (-1.22%) | $18.19 | $17.72 | 226.34 K | $267.92 M |
| 02/17/2026 | $18.09 | $18.20 (0.61%) | $18.50 | $17.73 | 432.82 K | $273.94 M |
| 02/13/2026 | $17.29 | $17.59 (1.74%) | $17.88 | $17.12 | 313.10 K | $264.76 M |
| 02/12/2026 | $17.16 | $17.36 (1.17%) | $17.36 | $16.72 | 246.60 K | $261.30 M |
| 02/11/2026 | $17.41 | $16.95 (-2.64%) | $17.46 | $16.90 | 172.70 K | $255.13 M |
| 02/10/2026 | $16.83 | $17.30 (2.79%) | $17.43 | $16.77 | 204.44 K | $260.40 M |
| 02/09/2026 | $17.21 | $16.88 (-1.92%) | $17.31 | $16.80 | 128.50 K | $254.07 M |
| 02/06/2026 | $17.21 | $17.23 (0.12%) | $17.45 | $17.10 | 300.62 K | $259.34 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.
