NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
12.33
+0.07 (0.61%)
Mar 9, 2026, 12:48 PM EDT - Market open
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.25 | 12.44 | 12.25 | 12.33 | - | 0.61% | 9,027 |
| Mar 6, 2026 | 12.25 | 12.25 | 12.16 | 12.25 | 12.25 | -0.08% | 4,583 |
| Mar 3, 2026 | 12.25 | 12.30 | 12.25 | 12.26 | 12.26 | - | 832 |
| Mar 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.08% | 395 |
| Feb 27, 2026 | 12.25 | 12.55 | 12.25 | 12.25 | 12.25 | -1.80% | 1,168 |
| Feb 26, 2026 | 12.35 | 12.48 | 12.25 | 12.48 | 12.48 | 1.22% | 3,423 |
| Feb 23, 2026 | 12.26 | 12.45 | 12.26 | 12.33 | 12.33 | -1.40% | 1,069 |
| Feb 20, 2026 | 12.25 | 12.50 | 12.18 | 12.50 | 12.50 | 1.63% | 4,390 |
| Feb 19, 2026 | 12.20 | 12.51 | 12.20 | 12.30 | 12.30 | 0.90% | 3,358 |
| Feb 18, 2026 | 12.25 | 12.25 | 12.19 | 12.19 | 12.19 | -0.57% | 701 |
| Feb 17, 2026 | 12.21 | 12.26 | 12.20 | 12.26 | 12.26 | 0.44% | 1,713 |
| Feb 13, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.34% | 131 |
| Feb 12, 2026 | 12.62 | 12.62 | 12.25 | 12.25 | 12.25 | -0.10% | 245 |
| Feb 11, 2026 | 12.30 | 12.35 | 12.26 | 12.26 | 12.26 | -0.73% | 5,573 |
| Feb 10, 2026 | 12.67 | 12.75 | 12.35 | 12.35 | 12.35 | -2.54% | 1,086 |
| Feb 9, 2026 | 12.63 | 12.72 | 12.62 | 12.67 | 12.67 | 3.02% | 2,622 |
| Feb 6, 2026 | 12.53 | 12.73 | 12.30 | 12.30 | 12.30 | 0.33% | 2,339 |
| Feb 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | 1,267 |
| Feb 4, 2026 | 12.53 | 12.53 | 12.32 | 12.32 | 12.32 | -1.60% | 3,409 |
| Feb 3, 2026 | 12.59 | 12.59 | 12.52 | 12.52 | 12.52 | - | 904 |
| Feb 2, 2026 | 12.53 | 12.53 | 12.52 | 12.52 | 12.52 | -0.16% | 530 |
| Jan 30, 2026 | 12.54 | 12.64 | 12.53 | 12.54 | 12.54 | 0.24% | 1,381 |
| Jan 29, 2026 | 12.63 | 12.63 | 12.51 | 12.51 | 12.51 | -1.65% | 796 |
| Jan 28, 2026 | 12.54 | 12.72 | 12.53 | 12.72 | 12.72 | 0.55% | 857 |
| Jan 27, 2026 | 12.58 | 12.65 | 12.58 | 12.65 | 12.65 | - | 510 |
| Jan 26, 2026 | 12.58 | 12.65 | 12.58 | 12.65 | 12.65 | 0.56% | 538 |
| Jan 22, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% | 894 |
| Jan 21, 2026 | 12.52 | 12.59 | 12.52 | 12.53 | 12.53 | -0.36% | 756 |
| Jan 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.59% | 579 |
| Jan 16, 2026 | 12.65 | 12.65 | 12.64 | 12.65 | 12.65 | 0.54% | 1,212 |
| Jan 15, 2026 | 12.52 | 12.58 | 12.52 | 12.58 | 12.58 | 0.25% | 825 |
| Jan 14, 2026 | 12.56 | 12.56 | 12.55 | 12.55 | 12.55 | -0.99% | 2,402 |
| Jan 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.84% | 804 |
| Jan 12, 2026 | 12.75 | 12.75 | 12.57 | 12.57 | 12.57 | -2.37% | 2,742 |
| Jan 9, 2026 | 13.00 | 13.00 | 12.88 | 12.88 | 12.88 | 1.06% | 765 |
| Jan 8, 2026 | 12.82 | 12.99 | 12.72 | 12.74 | 12.74 | -1.09% | 10,971 |
| Jan 7, 2026 | 12.99 | 12.99 | 12.87 | 12.88 | 12.88 | -0.23% | 893 |
| Jan 6, 2026 | 13.03 | 13.06 | 12.91 | 12.91 | 12.91 | 0.55% | 2,055 |
| Jan 5, 2026 | 12.80 | 12.84 | 12.72 | 12.84 | 12.84 | 0.94% | 1,748 |
| Jan 2, 2026 | 12.50 | 12.72 | 12.45 | 12.72 | 12.72 | -1.78% | 1,629 |
| Dec 31, 2025 | 12.36 | 12.97 | 12.16 | 12.95 | 12.95 | 5.54% | 10,535 |
| Dec 29, 2025 | 12.13 | 12.35 | 12.11 | 12.27 | 12.27 | 2.00% | 10,691 |
| Dec 26, 2025 | 12.11 | 12.49 | 12.03 | 12.03 | 12.03 | -0.58% | 17,515 |
| Dec 24, 2025 | 12.10 | 12.21 | 12.10 | 12.10 | 12.10 | -0.41% | 7,214 |
| Dec 23, 2025 | 12.05 | 12.52 | 12.05 | 12.15 | 12.15 | 0.93% | 14,182 |
| Dec 22, 2025 | 12.01 | 12.19 | 12.01 | 12.04 | 12.04 | 0.23% | 2,407 |
| Dec 19, 2025 | 11.76 | 12.31 | 11.76 | 12.01 | 12.01 | 1.61% | 19,301 |
| Dec 18, 2025 | 11.75 | 11.86 | 11.75 | 11.82 | 11.82 | 0.94% | 4,935 |
| Dec 17, 2025 | 11.87 | 11.89 | 11.71 | 11.71 | 11.71 | -0.09% | 10,264 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.70 | 11.72 | 11.72 | -0.42% | 19,780 |
| Dec 15, 2025 | 11.80 | 11.99 | 11.77 | 11.77 | 11.77 | -0.30% | 8,137 |
| Dec 12, 2025 | 11.73 | 11.99 | 11.73 | 11.81 | 11.81 | 0.90% | 5,307 |
| Dec 11, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 0.09% | 1,395 |
| Dec 10, 2025 | 11.71 | 11.75 | 11.68 | 11.69 | 11.69 | -0.43% | 8,803 |
| Dec 9, 2025 | 11.75 | 11.75 | 11.71 | 11.74 | 11.74 | 0.30% | 6,601 |
| Dec 8, 2025 | 11.74 | 11.75 | 11.63 | 11.71 | 11.71 | 0.39% | 8,970 |
| Dec 5, 2025 | 11.65 | 11.71 | 11.55 | 11.66 | 11.66 | 0.09% | 11,907 |
| Dec 4, 2025 | 11.29 | 11.75 | 11.29 | 11.65 | 11.65 | 3.56% | 4,113 |
| Dec 3, 2025 | 11.25 | 11.28 | 11.20 | 11.25 | 11.25 | -0.04% | 10,447 |
| Dec 2, 2025 | 11.24 | 11.26 | 11.14 | 11.26 | 11.25 | 0.93% | 7,929 |
| Dec 1, 2025 | 11.24 | 11.24 | 11.15 | 11.15 | 11.15 | -0.44% | 743 |
| Nov 28, 2025 | 11.20 | 11.30 | 11.17 | 11.20 | 11.20 | 0.45% | 8,074 |
| Nov 26, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.54% | 6,382 |
| Nov 25, 2025 | 11.19 | 11.24 | 11.15 | 11.21 | 11.21 | 1.68% | 4,267 |
| Nov 24, 2025 | 11.06 | 11.06 | 11.00 | 11.03 | 11.03 | -0.68% | 2,430 |
| Nov 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.05% | 887 |
| Nov 20, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.31% | 408 |
| Nov 19, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.88% | 387 |
| Nov 18, 2025 | 11.03 | 11.05 | 11.03 | 11.04 | 11.04 | -0.67% | 1,136 |
| Nov 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.98% | 206 |
| Nov 14, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.36% | 214 |
| Nov 12, 2025 | 11.04 | 11.05 | 10.97 | 10.97 | 10.97 | -0.27% | 37,726 |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.47% | 2,730 |
| Nov 5, 2025 | 11.02 | 11.26 | 11.01 | 11.16 | 11.16 | 0.08% | 5,425 |
| Nov 4, 2025 | 11.01 | 11.16 | 11.00 | 11.16 | 11.16 | 1.23% | 3,272 |
| Nov 3, 2025 | 11.12 | 11.17 | 11.01 | 11.02 | 11.02 | -1.61% | 3,730 |
| Oct 30, 2025 | 11.01 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 17,392 |
| Oct 29, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | -0.34% | 2,093 |
| Oct 28, 2025 | 10.90 | 10.95 | 10.90 | 10.94 | 10.94 | 0.34% | 7,130 |
| Oct 27, 2025 | 11.01 | 11.08 | 10.90 | 10.90 | 10.90 | -1.00% | 6,960 |
| Oct 24, 2025 | 10.95 | 11.15 | 10.95 | 11.01 | 11.01 | 0.55% | 9,713 |
| Oct 23, 2025 | 10.75 | 11.03 | 10.72 | 10.95 | 10.95 | 1.13% | 18,200 |
| Oct 22, 2025 | 10.86 | 10.95 | 10.83 | 10.83 | 10.83 | -1.55% | 12,679 |
| Oct 21, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.35% | 3,529 |
| Oct 20, 2025 | 11.17 | 11.17 | 11.14 | 11.15 | 11.15 | -0.17% | 845 |
| Oct 17, 2025 | 11.20 | 11.24 | 11.17 | 11.17 | 11.17 | -0.72% | 4,072 |
| Oct 16, 2025 | 11.31 | 11.31 | 11.25 | 11.25 | 11.25 | -0.49% | 1,910 |
| Oct 15, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | -0.40% | 3,169 |
| Oct 14, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 339 |
| Oct 13, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.44% | 375 |
| Oct 10, 2025 | 11.34 | 11.34 | 11.30 | 11.30 | 11.30 | -0.62% | 1,796 |
| Oct 9, 2025 | 11.34 | 11.40 | 11.33 | 11.37 | 11.37 | 0.18% | 4,949 |
| Oct 8, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | 0.09% | 805 |
| Oct 7, 2025 | 11.45 | 11.45 | 11.30 | 11.34 | 11.34 | -0.79% | 8,693 |
| Oct 6, 2025 | 11.31 | 11.43 | 11.31 | 11.43 | 11.43 | 0.26% | 2,239 |
| Oct 3, 2025 | 11.33 | 11.65 | 11.33 | 11.40 | 11.40 | 0.80% | 4,631 |
| Oct 2, 2025 | 11.41 | 11.55 | 11.31 | 11.31 | 11.31 | -2.08% | 8,919 |
| Oct 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% | 302 |
| Sep 30, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2,124 |
| Sep 29, 2025 | 11.55 | 11.55 | 11.54 | 11.54 | 11.54 | -0.09% | 6,804 |