Skip to main content
NSTS logo

NSTS Bancorp, Inc.

NSTSNASDAQFinancialsBanks - Regional

$14.26Today:- (-)1Y +27.67%

As of Oct 5, 2026 close

Market cap
$70.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.72$14.28
Volume (live)
-
Avg. volume (3M)
16.11K

NSTS Bancorp (NSTS) Historical Stock Prices

Analyze NSTS Bancorp (NSTS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NSTS Bancorp (NSTS) Interactive Price Chart

Interactive historical price chart showing NSTS Bancorp stock price movements and trends across multiple time periods.

Loading chart...

NSTS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily117 records
Showing 1-50 of 117
Scroll for more columns
NSTS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 5, 202614.2614.2614.2614.2614.26N/A
Oct 2, 202614.2614.2614.2614.2614.26N/A
Oct 1, 202614.2614.2614.2614.2614.26N/A
Sep 30, 202614.1914.2814.1614.2614.2697.75K
Sep 29, 202614.1314.1914.1314.1914.1923.16K
Sep 28, 202614.1614.1614.1314.1314.134.59K
Sep 25, 202614.1514.1614.1014.1214.1221.23K
Sep 24, 202614.1514.1514.1114.1114.114.90K
Sep 23, 202614.1614.1714.1414.1514.156.91K
Sep 22, 202614.1214.1614.1214.1614.168.60K
Sep 21, 202614.0914.1014.0714.1014.102.61K
Sep 18, 202614.0714.1014.0614.0614.0620.11K
Sep 17, 202614.0614.1014.0414.1014.1031.85K
Sep 16, 202614.0614.0614.0614.0614.063.78K
Sep 15, 202614.0914.1014.0214.0614.0634.60K
Sep 14, 202614.1014.1014.0714.0814.086.86K
Sep 11, 202614.1314.1314.0614.1114.1152.19K
Sep 10, 202614.1514.1514.1114.1214.127.34K
Sep 9, 202614.1914.1914.1114.1314.132.43K
Sep 8, 202614.0814.1414.0114.1414.143.46K
Sep 4, 202614.0014.0513.9914.0514.0529.43K
Sep 3, 202614.0214.0314.0014.0214.0212.67K
Sep 2, 202614.0114.0313.9914.0014.0022.64K
Sep 1, 202614.0214.0413.9713.9913.9935.02K
Aug 31, 202614.0514.0513.9913.9913.994.31K
Aug 28, 202614.0514.0513.9913.9913.9916.58K
Aug 27, 202613.9914.0313.9914.0314.033.70K
Aug 26, 202614.0014.0313.9713.9913.9924.73K
Aug 25, 202613.9714.0113.9714.0014.001.30K
Aug 24, 202614.0014.0013.9813.9813.98668
Aug 21, 202614.0014.0313.9913.9913.995.65K
Aug 20, 202613.9214.0413.9014.0414.0415.46K
Aug 19, 202613.9013.9013.9013.9013.90791
Aug 18, 202613.9013.9013.8813.9013.903.21K
Aug 17, 202613.8913.8913.8413.8913.893.55K
Aug 14, 202613.8613.8613.8613.8613.86553
Aug 13, 202613.8113.8313.8113.8213.8212.87K
Aug 12, 202613.8213.8213.8113.8213.824.91K
Aug 11, 202613.8013.8113.8013.8113.811.77K
Aug 10, 202613.8113.8113.8013.8013.801.77K
Aug 7, 202613.7913.8113.7913.8013.808.91K
Aug 6, 202613.8013.8113.8013.8113.81756
Aug 5, 202613.8213.8213.7913.8113.8114.55K
Aug 4, 202613.8113.8113.8013.8013.803.69K
Aug 3, 202613.8113.8113.8013.8013.801.12K
Jul 31, 202613.8013.8113.7913.7913.796.65K
Jul 30, 202613.8013.8213.8013.8213.8211.29K
Jul 29, 202613.8013.8013.7913.7913.7910.88K
Jul 28, 202613.8013.8113.7813.8013.8021.45K
Jul 27, 202613.8013.8113.8013.8113.81470
Show:
of 117

Source: Daily price history (open, high, low, close and volume). Data as of Oct 5, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.