NSTS Bancorp, Inc. - Common Stock (NSTS)

Last Price12.27

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 31st, 4:46 AM EST

Historical Prices For NSTS Bancorp, Inc. - Common Stock (NSTS)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/29/2025	12.03	0.00	12.27	12.27	271	12.27
12/26/2025	12.11	12.48	12.03	12.03	17,530	12.03
12/24/2025	12.10	12.21	12.10	12.10	7,214	12.10
12/23/2025	12.05	12.52	12.05	12.15	14,182	12.15
12/22/2025	12.01	12.19	12.01	12.04	2,407	12.04
12/19/2025	11.76	12.30	11.76	12.01	19,301	12.01
12/18/2025	11.75	11.86	11.75	11.82	4,963	11.82
12/17/2025	11.87	11.88	11.71	11.71	10,336	11.71
12/16/2025	11.75	11.75	11.70	11.72	19,780	11.72
12/15/2025	11.80	11.99	11.77	11.77	8,137	11.77
12/12/2025	11.73	11.99	11.73	11.80	5,307	11.80
12/11/2025	11.75	11.75	11.70	11.70	1,395	11.70
12/10/2025	11.71	11.75	11.68	11.69	8,803	11.69
12/09/2025	11.75	11.75	11.71	11.74	6,601	11.74
12/08/2025	11.74	11.75	11.63	11.71	8,970	11.71
12/05/2025	11.65	11.71	11.55	11.66	11,915	11.66
12/04/2025	11.29	11.75	11.29	11.65	4,113	11.65
12/03/2025	11.25	11.28	11.20	11.25	10,447	11.25
12/02/2025	11.24	11.26	11.14	11.25	7,926	11.25
12/01/2025	11.24	11.24	11.15	11.15	743	11.15
11/28/2025	11.20	11.30	11.17	11.20	8,089	11.20
11/26/2025	11.12	11.15	11.12	11.15	6,390	11.15
11/25/2025	11.19	11.23	11.14	11.21	4,267	11.21
11/24/2025	11.05	11.05	11.00	11.03	2,430	11.03
11/21/2025	11.10	11.10	11.10	11.10	887	11.10
11/20/2025	11.11	11.11	11.11	11.11	408	11.11
11/19/2025	11.10	11.14	11.10	11.14	387	11.14
11/18/2025	11.03	11.05	11.03	11.04	1,136	11.04
11/17/2025	11.12	11.12	11.12	11.12	206	11.12
11/14/2025	11.01	11.01	11.01	11.01	214	11.01
11/12/2025	11.00	0.00	11.00	10.97	55	10.97
11/07/2025	11.16	0.00	11.16	11.00	135	11.00
11/05/2025	11.15	0.00	11.16	11.16	59	11.16
11/04/2025	11.01	11.15	11.00	11.15	3,272	11.15
11/03/2025	11.12	11.16	11.01	11.02	3,730	11.02
10/30/2025	10.90	0.00	11.20	11.20	203	11.20
10/29/2025	10.96	0.00	10.90	10.90	2,093	10.90
10/28/2025	10.90	10.95	10.90	10.94	7,130	10.94
10/27/2025	11.01	11.07	10.90	10.90	6,960	10.90
10/24/2025	10.95	11.15	10.95	11.01	9,713	11.01
10/23/2025	10.75	11.03	10.72	10.95	18,200	10.95
10/22/2025	10.86	10.95	10.83	10.83	12,679	10.83
10/21/2025	11.10	11.10	11.00	11.00	3,529	11.00
10/20/2025	11.17	11.17	11.14	11.15	845	11.15
10/17/2025	11.20	11.24	11.17	11.17	4,072	11.17
10/16/2025	11.30	11.30	11.25	11.25	1,910	11.25
10/15/2025	11.30	11.31	11.30	11.30	3,169	11.30
10/14/2025	11.35	11.35	11.35	11.35	339	11.35
10/13/2025	11.30	11.35	11.30	11.35	375	11.35
10/10/2025	11.34	11.34	11.30	11.30	1,796	11.30
10/09/2025	11.34	11.40	11.32	11.37	4,949	11.37
10/08/2025	11.30	11.35	11.30	11.35	805	11.35
10/07/2025	11.45	11.45	11.30	11.34	8,693	11.34
10/06/2025	11.31	11.43	11.31	11.43	2,239	11.43
10/03/2025	11.33	11.65	11.33	11.40	4,631	11.40
10/02/2025	11.41	11.55	11.31	11.31	8,919	11.31
10/01/2025	11.55	11.55	11.55	11.55	302	11.55
9/30/2025	11.54	11.54	11.54	11.54	2,124	11.54