NSTS Bancorp, Inc. - Common Stock (NSTS)
13.64
+0.99 (7.83%)
NASDAQ· Last Trade: May 13th, 5:52 PM EDT
Historical Prices For NSTS Bancorp, Inc. - Common Stock (NSTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/12/2026 | 12.65 | 12.65 | 12.55 | 12.65 | 3,100 | 12.65 |
| 5/11/2026 | 12.50 | 12.58 | 12.50 | 12.50 | 2,853 | 12.50 |
| 5/08/2026 | 12.73 | 12.75 | 12.50 | 12.65 | 3,376 | 12.65 |
| 5/07/2026 | 12.75 | 12.75 | 12.75 | 12.75 | 552 | 12.75 |
| 5/06/2026 | 12.75 | 12.75 | 12.75 | 12.75 | 1,220 | 12.75 |
| 5/05/2026 | 12.77 | 12.77 | 12.77 | 12.77 | 568 | 12.77 |
| 5/04/2026 | 12.77 | 12.82 | 12.77 | 12.77 | 3,184 | 12.77 |
| 5/01/2026 | 12.48 | 12.98 | 12.45 | 12.71 | 1,990 | 12.71 |
| 4/30/2026 | 12.45 | 12.53 | 12.45 | 12.45 | 2,812 | 12.45 |
| 4/29/2026 | 12.53 | 12.72 | 12.53 | 12.64 | 5,034 | 12.64 |
| 4/28/2026 | 12.50 | 12.75 | 12.50 | 12.60 | 691 | 12.60 |
| 4/27/2026 | 12.90 | 12.95 | 12.60 | 12.60 | 3,168 | 12.60 |
| 4/24/2026 | 12.55 | 12.55 | 12.55 | 12.55 | 1,064 | 12.55 |
| 4/23/2026 | 12.39 | 12.57 | 12.39 | 12.53 | 1,542 | 12.53 |
| 4/22/2026 | 12.76 | 13.00 | 12.41 | 12.70 | 1,346 | 12.70 |
| 4/20/2026 | 12.97 | 0.00 | 12.97 | 12.95 | 216 | 12.95 |
| 4/17/2026 | 12.60 | 12.97 | 12.55 | 12.97 | 7,429 | 12.97 |
| 4/16/2026 | 12.41 | 12.41 | 12.41 | 12.41 | 1,905 | 12.41 |
| 4/15/2026 | 12.03 | 12.44 | 12.03 | 12.44 | 1,168 | 12.44 |
| 4/14/2026 | 12.00 | 12.03 | 11.92 | 12.03 | 7,246 | 12.03 |
| 4/13/2026 | 11.66 | 11.98 | 11.66 | 11.98 | 5,242 | 11.98 |
| 4/10/2026 | 12.00 | 12.00 | 11.65 | 11.67 | 16,036 | 11.67 |
| 4/09/2026 | 11.92 | 12.13 | 11.78 | 11.82 | 7,690 | 11.82 |
| 4/08/2026 | 11.95 | 12.23 | 11.70 | 11.78 | 7,725 | 11.78 |
| 4/07/2026 | 11.92 | 12.01 | 11.65 | 11.66 | 26,014 | 11.66 |
| 4/06/2026 | 11.76 | 12.01 | 11.76 | 11.76 | 1,040 | 11.76 |
| 4/02/2026 | 11.70 | 11.96 | 11.66 | 11.66 | 2,365 | 11.66 |
| 4/01/2026 | 11.95 | 11.95 | 11.60 | 11.69 | 14,075 | 11.69 |
| 3/31/2026 | 11.51 | 11.67 | 11.51 | 11.66 | 1,915 | 11.66 |
| 3/30/2026 | 11.60 | 11.68 | 11.50 | 11.51 | 8,416 | 11.51 |
| 3/27/2026 | 12.00 | 12.00 | 11.60 | 11.60 | 25,186 | 11.60 |
| 3/26/2026 | 11.80 | 11.81 | 11.80 | 11.80 | 1,209 | 11.80 |
| 3/25/2026 | 11.85 | 11.85 | 11.84 | 11.84 | 1,018 | 11.84 |
| 3/24/2026 | 12.06 | 12.06 | 11.80 | 11.80 | 6,052 | 11.80 |
| 3/23/2026 | 11.90 | 12.17 | 11.90 | 12.17 | 4,372 | 12.17 |
| 3/20/2026 | 12.01 | 12.07 | 11.90 | 11.90 | 7,404 | 11.90 |
| 3/19/2026 | 12.11 | 12.12 | 12.00 | 12.00 | 4,455 | 12.00 |
| 3/18/2026 | 12.21 | 12.21 | 12.10 | 12.10 | 3,006 | 12.10 |
| 3/17/2026 | 12.13 | 12.13 | 12.11 | 12.11 | 656 | 12.11 |
| 3/16/2026 | 12.16 | 12.25 | 12.11 | 12.11 | 12,710 | 12.11 |
| 3/13/2026 | 12.25 | 12.32 | 12.15 | 12.20 | 10,352 | 12.20 |
| 3/12/2026 | 12.25 | 12.26 | 12.25 | 12.25 | 4,591 | 12.25 |
| 3/11/2026 | 12.29 | 12.32 | 12.25 | 12.32 | 3,937 | 12.32 |
| 3/09/2026 | 12.25 | 0.00 | 12.40 | 12.40 | 44 | 12.40 |
| 3/06/2026 | 12.25 | 12.25 | 12.16 | 12.25 | 4,584 | 12.25 |
| 3/03/2026 | 12.26 | 0.00 | 12.26 | 12.26 | 124 | 12.26 |
| 3/02/2026 | 12.26 | 12.26 | 12.26 | 12.26 | 395 | 12.26 |
| 2/27/2026 | 12.25 | 12.55 | 12.25 | 12.25 | 1,168 | 12.25 |
| 2/26/2026 | 12.35 | 12.47 | 12.25 | 12.47 | 3,423 | 12.47 |
| 2/23/2026 | 12.50 | 0.00 | 12.50 | 12.32 | 70 | 12.32 |
| 2/20/2026 | 12.25 | 12.50 | 12.18 | 12.50 | 4,390 | 12.50 |
| 2/19/2026 | 12.20 | 12.51 | 12.20 | 12.30 | 3,358 | 12.30 |
| 2/18/2026 | 12.25 | 12.25 | 12.19 | 12.19 | 701 | 12.19 |
| 2/17/2026 | 12.21 | 12.26 | 12.20 | 12.26 | 1,713 | 12.26 |