NSTS Bancorp, Inc. (NSTS)
NASDAQ: NSTS · Real-Time Price · USD
11.66
+0.01 (0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed
NSTS Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 11.52 | 11.73 | 11.51 | 11.55 | 11.55 | 0.17% | 12,178 |
| Sep 25, 2025 | 11.65 | 11.75 | 11.53 | 11.53 | 11.53 | -2.04% | 9,628 |
| Sep 19, 2025 | 11.97 | 11.97 | 11.77 | 11.77 | 11.77 | -0.25% | 2,102 |
| Sep 18, 2025 | 11.98 | 11.98 | 11.80 | 11.80 | 11.80 | 0.85% | 1,150 |
| Sep 17, 2025 | 11.75 | 11.95 | 11.52 | 11.70 | 11.70 | 1.39% | 11,127 |
| Sep 16, 2025 | 11.80 | 11.80 | 11.46 | 11.54 | 11.54 | -2.62% | 31,852 |
| Sep 15, 2025 | 11.99 | 12.00 | 11.85 | 11.85 | 11.85 | 0.42% | 3,777 |
| Sep 12, 2025 | 11.83 | 11.83 | 11.80 | 11.80 | 11.80 | -0.76% | 1,996 |
| Sep 11, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | 11.89 | 0.68% | 610 |
| Sep 10, 2025 | 11.80 | 11.81 | 11.80 | 11.81 | 11.81 | -0.08% | 621 |
| Sep 9, 2025 | 11.81 | 11.82 | 11.81 | 11.82 | 11.82 | 0.70% | 347 |
| Sep 8, 2025 | 11.70 | 11.99 | 11.70 | 11.74 | 11.74 | -1.95% | 1,152 |
| Sep 5, 2025 | 11.90 | 11.97 | 11.90 | 11.97 | 11.97 | -0.17% | 938 |
| Sep 4, 2025 | 11.95 | 11.99 | 11.95 | 11.99 | 11.99 | 0.76% | 1,237 |
| Sep 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 208 |
| Aug 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | 245 |
| Aug 28, 2025 | 11.93 | 11.93 | 11.92 | 11.92 | 11.92 | 0.17% | 1,451 |
| Aug 27, 2025 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 2,544 |
| Aug 26, 2025 | 12.19 | 12.20 | 12.00 | 12.00 | 12.00 | 0.08% | 3,947 |
| Aug 25, 2025 | 12.00 | 12.00 | 11.97 | 11.99 | 11.99 | -0.23% | 10,239 |
| Aug 22, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.15% | 1,143 |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 300 |
| Aug 19, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 309 |
| Aug 18, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.48% | 741 |
| Aug 14, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.64% | 926 |
| Aug 13, 2025 | 12.03 | 12.09 | 12.00 | 12.02 | 12.02 | - | 6,837 |
| Aug 12, 2025 | 12.17 | 12.17 | 12.02 | 12.02 | 12.02 | -0.99% | 2,411 |
| Aug 11, 2025 | 12.14 | 12.16 | 12.10 | 12.14 | 12.14 | 0.04% | 1,685 |
| Aug 8, 2025 | 12.23 | 12.23 | 12.14 | 12.14 | 12.14 | 0.71% | 457 |
| Aug 7, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | -0.82% | 2,774 |
| Aug 6, 2025 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -0.33% | 798 |
| Aug 4, 2025 | 12.20 | 12.20 | 12.13 | 12.19 | 12.19 | -0.08% | 1,570 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | 278 |
| Jul 31, 2025 | 12.24 | 12.24 | 12.22 | 12.22 | 12.22 | 1.75% | 366 |
| Jul 29, 2025 | 12.16 | 12.21 | 12.01 | 12.01 | 12.01 | -0.74% | 3,702 |
| Jul 28, 2025 | 12.15 | 12.15 | 12.08 | 12.10 | 12.10 | 0.41% | 1,499 |
| Jul 25, 2025 | 12.15 | 12.15 | 12.05 | 12.05 | 12.05 | - | 1,309 |
| Jul 24, 2025 | 12.02 | 12.11 | 12.02 | 12.05 | 12.05 | -0.17% | 2,936 |
| Jul 23, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% | 528 |
| Jul 22, 2025 | 12.13 | 12.13 | 11.97 | 11.97 | 11.97 | -1.42% | 2,216 |
| Jul 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.28% | 1,112 |
| Jul 17, 2025 | 12.05 | 12.30 | 12.05 | 12.30 | 12.30 | 2.07% | 4,632 |
| Jul 16, 2025 | 12.07 | 12.17 | 11.78 | 12.05 | 12.05 | -0.17% | 6,598 |
| Jul 14, 2025 | 12.09 | 12.10 | 11.90 | 12.07 | 12.07 | 0.58% | 3,831 |
| Jul 11, 2025 | 12.05 | 12.13 | 11.90 | 12.00 | 12.00 | -1.23% | 16,372 |
| Jul 10, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.25% | 788 |
| Jul 9, 2025 | 12.00 | 12.15 | 11.99 | 12.00 | 12.00 | 0.42% | 3,830 |
| Jul 8, 2025 | 11.98 | 12.20 | 11.95 | 11.95 | 11.95 | 0.42% | 5,244 |
| Jul 7, 2025 | 12.25 | 12.39 | 11.90 | 11.90 | 11.90 | -2.54% | 8,519 |
| Jul 3, 2025 | 12.24 | 12.25 | 12.21 | 12.21 | 12.21 | -0.97% | 1,040 |
| Jul 2, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.15% | 234 |
| Jul 1, 2025 | 12.16 | 12.19 | 12.16 | 12.19 | 12.19 | -1.14% | 783 |
| Jun 30, 2025 | 12.10 | 12.33 | 12.10 | 12.33 | 12.33 | - | 756 |
| Jun 27, 2025 | 12.27 | 12.33 | 12.27 | 12.33 | 12.33 | 0.75% | 1,529 |
| Jun 26, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.10% | 501 |
| Jun 24, 2025 | 12.39 | 12.39 | 11.51 | 12.25 | 12.25 | -1.21% | 29,185 |