Northpointe Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.00	14.01	13.86	13.95	-	1.60%	18,915
May 9, 2025	13.75	13.75	13.43	13.73	13.73	1.03%	69,037
May 8, 2025	13.46	13.73	13.46	13.59	13.59	0.89%	32,279
May 7, 2025	13.66	13.66	13.40	13.47	13.47	-0.30%	31,931
May 6, 2025	13.75	13.77	13.49	13.51	13.51	-1.67%	58,398
May 5, 2025	13.84	14.03	13.74	13.74	13.74	-1.93%	44,690
May 2, 2025	13.80	14.05	13.76	14.01	14.01	2.86%	62,998
May 1, 2025	13.70	14.13	13.51	13.62	13.62	-0.95%	76,227
Apr 30, 2025	14.00	14.00	13.61	13.75	13.75	-1.79%	69,555
Apr 29, 2025	13.83	14.16	13.81	14.00	14.00	0.36%	86,955
Apr 28, 2025	13.97	14.17	13.80	13.95	13.95	-0.64%	38,160
Apr 25, 2025	13.97	14.19	13.71	14.04	14.04	0.72%	57,845
Apr 24, 2025	13.58	13.95	13.47	13.94	13.94	2.12%	110,641
Apr 23, 2025	13.33	14.11	13.33	13.65	13.65	5.08%	99,321
Apr 22, 2025	13.00	13.25	12.76	12.99	12.99	-1.07%	115,884
Apr 21, 2025	11.61	13.17	11.60	13.13	13.13	11.74%	337,516
Apr 17, 2025	11.98	12.02	11.43	11.75	11.75	-1.01%	836,391
Apr 16, 2025	12.08	12.37	11.64	11.87	11.87	-3.34%	297,814
Apr 15, 2025	12.25	12.33	12.08	12.28	12.28	-0.08%	97,733
Apr 14, 2025	12.81	12.81	12.13	12.29	12.27	-3.30%	193,854
Apr 11, 2025	12.81	13.05	12.61	12.71	12.68	-1.09%	75,683
Apr 10, 2025	13.42	13.42	12.60	12.85	12.82	-5.72%	63,335
Apr 9, 2025	12.65	13.76	12.55	13.63	13.60	6.07%	71,739
Apr 8, 2025	13.14	13.18	12.73	12.85	12.82	0.31%	71,136
Apr 7, 2025	12.65	13.10	12.43	12.81	12.78	-0.70%	85,904
Apr 4, 2025	13.43	13.43	12.66	12.90	12.87	-6.32%	172,336
Apr 3, 2025	14.27	14.39	13.77	13.77	13.74	-4.97%	136,206
Apr 2, 2025	14.38	14.57	14.24	14.49	14.46	-0.14%	110,446
Apr 1, 2025	14.47	14.59	14.21	14.51	14.48	0.48%	78,455
Mar 31, 2025	14.50	14.63	14.42	14.44	14.41	-0.76%	107,276
Mar 28, 2025	14.65	14.65	14.36	14.55	14.52	-0.14%	109,320
Mar 27, 2025	14.13	14.63	14.13	14.57	14.54	1.96%	71,041
Mar 26, 2025	14.65	14.73	14.28	14.29	14.26	-1.99%	56,363
Mar 25, 2025	14.52	14.61	14.33	14.58	14.55	0.83%	78,562
Mar 24, 2025	14.35	14.54	14.29	14.46	14.43	-0.28%	42,417
Mar 21, 2025	14.48	14.66	14.41	14.50	14.47	0.07%	734,883
Mar 20, 2025	14.26	14.83	14.26	14.49	14.46	1.76%	148,393
Mar 19, 2025	14.48	14.48	13.66	14.24	14.21	-1.11%	82,122
Mar 18, 2025	14.63	14.77	14.11	14.40	14.37	-1.64%	151,001
Mar 17, 2025	13.82	14.71	13.79	14.64	14.61	5.40%	200,586
Mar 14, 2025	14.21	14.24	13.72	13.89	13.86	-1.98%	94,137
Mar 13, 2025	13.80	14.22	13.51	14.17	14.14	2.02%	103,625
Mar 12, 2025	13.79	14.16	13.69	13.89	13.86	1.02%	141,596
Mar 11, 2025	13.77	13.88	13.69	13.75	13.72	0.88%	109,394
Mar 10, 2025	14.11	14.11	13.55	13.63	13.60	-2.71%	140,350
Mar 7, 2025	13.79	14.29	13.78	14.01	13.98	0.86%	73,698
Mar 6, 2025	14.08	14.17	13.70	13.89	13.86	-1.49%	83,595
Mar 5, 2025	14.01	14.29	13.79	14.10	14.07	-0.49%	61,013
Mar 4, 2025	14.24	14.29	13.50	14.17	14.14	-1.80%	106,189
Mar 3, 2025	14.36	14.50	14.05	14.43	14.40	-0.48%	71,328