NASB Financial, Inc. (NASB)
OTCMKTS
· Delayed Price · Currency is USD
38.70
+0.08 (0.19%)
At close: Apr 27, 2026
NASB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 38.48 | 38.70 | 38.48 | 38.70 | 38.70 | 0.19% | 5,873 |
| Apr 24, 2026 | 38.63 | 38.63 | 38.63 | 38.63 | 38.62 | 0.06% | 100 |
| Apr 23, 2026 | 38.61 | 38.61 | 38.60 | 38.60 | 38.60 | -0.05% | 550 |
| Apr 22, 2026 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.21% | 482 |
| Apr 21, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.56% | 200 |
| Apr 20, 2026 | 38.99 | 38.99 | 38.92 | 38.92 | 38.92 | -0.19% | 1,250 |
| Apr 17, 2026 | 38.75 | 38.99 | 38.75 | 38.99 | 38.99 | 1.27% | 300 |
| Apr 16, 2026 | 38.48 | 38.50 | 38.48 | 38.50 | 38.50 | 0.13% | 401 |
| Apr 15, 2026 | 38.50 | 38.50 | 38.45 | 38.45 | 38.45 | -0.77% | 1,095 |
| Apr 14, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 1,100 |
| Apr 13, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.65% | 400 |
| Apr 10, 2026 | 38.75 | 38.75 | 38.50 | 38.50 | 38.50 | -1.28% | 423 |
| Apr 8, 2026 | 38.85 | 39.00 | 38.48 | 39.00 | 39.00 | 0.52% | 3,973 |
| Apr 7, 2026 | 39.00 | 39.00 | 38.65 | 38.80 | 38.80 | -0.52% | 1,586 |
| Apr 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 445 |
| Mar 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.89% | 102 |
| Mar 30, 2026 | 39.75 | 39.75 | 39.53 | 39.75 | 39.75 | -3.03% | 1,102 |
| Mar 27, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | 202 |
| Mar 26, 2026 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.02% | 222 |
| Mar 25, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 3.74% | 150 |
| Mar 19, 2026 | 39.89 | 40.70 | 39.49 | 39.50 | 39.50 | 0.01% | 54,333 |
| Mar 18, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,496 |
| Mar 17, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 200 |
| Mar 12, 2026 | 39.50 | 39.90 | 39.50 | 39.50 | 39.15 | -1.01% | 2,000 |
| Mar 11, 2026 | 39.50 | 39.90 | 39.40 | 39.90 | 39.55 | 0.26% | 1,937 |
| Mar 10, 2026 | 39.50 | 39.80 | 39.50 | 39.80 | 39.45 | 0.76% | 9,800 |
| Mar 9, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - | 934 |
| Mar 6, 2026 | 39.63 | 39.75 | 39.50 | 39.50 | 39.15 | -0.17% | 5,817 |
| Mar 5, 2026 | 38.52 | 39.57 | 38.52 | 39.57 | 39.22 | -1.06% | 427 |
| Mar 3, 2026 | 39.00 | 39.99 | 39.00 | 39.99 | 39.64 | 1.24% | 1,900 |
| Mar 2, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | 1.28% | 12,109 |
| Feb 27, 2026 | 38.45 | 39.00 | 38.45 | 39.00 | 38.65 | 0.03% | 455 |
| Feb 23, 2026 | 38.35 | 38.99 | 38.30 | 38.99 | 38.64 | - | 550 |
| Feb 17, 2026 | 39.04 | 39.04 | 37.63 | 38.99 | 38.64 | -0.20% | 5,924 |
| Feb 12, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 38.72 | -1.46% | 400 |
| Feb 11, 2026 | 38.95 | 39.65 | 38.95 | 39.65 | 39.30 | 1.02% | 1,050 |
| Feb 10, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | -0.05% | 200 |
| Feb 9, 2026 | 39.27 | 39.27 | 39.17 | 39.27 | 38.92 | 0.82% | 601 |
| Feb 6, 2026 | 38.05 | 38.95 | 38.00 | 38.95 | 38.60 | 1.83% | 3,802 |
| Feb 2, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 37.91 | 1.06% | 148 |
| Jan 30, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.51 | -0.39% | 328 |
| Jan 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | 0.66% | 693 |
| Jan 28, 2026 | 37.80 | 37.80 | 37.68 | 37.75 | 37.42 | -0.66% | 1,700 |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | -1.83% | 200 |
| Jan 26, 2026 | 37.75 | 38.71 | 37.75 | 38.71 | 38.37 | 3.12% | 2,071 |
| Jan 22, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.20 | -1.19% | 124 |
| Jan 21, 2026 | 37.70 | 37.99 | 37.70 | 37.99 | 37.65 | -0.02% | 1,638 |
| Jan 20, 2026 | 37.56 | 38.00 | 37.56 | 38.00 | 37.66 | -0.01% | 460 |
| Jan 16, 2026 | 37.51 | 38.00 | 37.45 | 38.00 | 37.66 | 0.66% | 2,021 |
| Jan 15, 2026 | 37.50 | 37.75 | 37.50 | 37.75 | 37.42 | 0.80% | 902 |
| Jan 14, 2026 | 37.20 | 37.45 | 37.12 | 37.45 | 37.12 | 1.21% | 1,200 |
| Jan 12, 2026 | 37.06 | 37.06 | 37.00 | 37.00 | 36.67 | -0.16% | 640 |
| Jan 8, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 36.73 | -0.91% | 268 |
| Jan 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.07 | -0.27% | 230 |
| Jan 6, 2026 | 37.19 | 37.56 | 37.12 | 37.50 | 37.17 | 1.35% | 2,715 |
| Jan 5, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | -1.31% | 225 |
| Dec 30, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.16 | 4.57% | 101 |
| Dec 29, 2025 | 35.80 | 35.85 | 35.80 | 35.85 | 35.53 | 0.28% | 502 |
| Dec 23, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.43 | -0.69% | 956 |
| Dec 22, 2025 | 36.00 | 36.00 | 35.88 | 36.00 | 35.68 | 0.34% | 897 |
| Dec 19, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.56 | -1.09% | 466 |
| Dec 18, 2025 | 36.00 | 36.50 | 36.00 | 36.28 | 35.95 | 0.76% | 1,202 |
| Dec 17, 2025 | 35.75 | 36.00 | 35.75 | 36.00 | 35.68 | 0.14% | 614 |
| Dec 16, 2025 | 35.99 | 36.00 | 35.95 | 35.95 | 35.63 | -0.48% | 900 |
| Dec 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.46 | 1.33% | 500 |
| Dec 11, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 34.99 | -0.97% | 137 |
| Dec 10, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 35.34 | 0.06% | 403 |
| Dec 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.32 | -0.06% | 232 |
| Dec 5, 2025 | 36.00 | 36.00 | 35.91 | 36.00 | 35.34 | 0.90% | 2,200 |
| Dec 3, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.02 | 0.22% | 500 |
| Dec 2, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 34.94 | -1.11% | 300 |
| Nov 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.34 | 1.12% | 1,200 |
| Nov 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.94 | 1.28% | 750 |
| Nov 12, 2025 | 35.11 | 35.16 | 35.11 | 35.15 | 34.50 | 0.14% | 753 |
| Nov 10, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 34.45 | 1.45% | 617 |
| Nov 7, 2025 | 34.85 | 34.85 | 34.60 | 34.60 | 33.96 | -0.72% | 601 |
| Nov 4, 2025 | 34.60 | 34.85 | 34.60 | 34.85 | 34.21 | 0.14% | 1,042 |
| Nov 3, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.16 | -0.57% | 452 |
| Oct 30, 2025 | 34.98 | 35.00 | 34.83 | 35.00 | 34.35 | -0.35% | 941 |