Northpointe Bancshares, Inc. Common Stock (NPB)

Historical Prices For Northpointe Bancshares, Inc. Common Stock (NPB)

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	17.63	17.97	17.14	17.85	75,992	17.85
10/03/2025	17.48	17.76	17.41	17.52	109,618	17.52
10/02/2025	17.19	17.40	17.00	17.39	97,951	17.39
10/01/2025	17.00	17.25	16.73	17.24	159,791	17.24
9/30/2025	17.15	17.37	17.00	17.08	123,881	17.08
9/29/2025	17.94	17.94	17.14	17.19	56,107	17.19
9/26/2025	17.71	18.01	17.59	17.90	112,487	17.90
9/25/2025	17.72	17.89	17.48	17.70	70,462	17.70
9/24/2025	18.36	18.36	17.55	17.76	111,188	17.76
9/23/2025	18.20	18.56	18.03	18.21	253,437	18.21
9/22/2025	18.17	18.53	18.10	18.25	280,677	18.25
9/19/2025	18.51	18.86	18.04	18.48	375,577	18.48
9/18/2025	18.38	18.67	18.21	18.54	282,122	18.54
9/17/2025	18.15	18.73	18.15	18.31	255,645	18.31
9/16/2025	18.53	18.55	18.18	18.22	191,499	18.22
9/15/2025	18.31	18.52	17.79	18.52	213,757	18.52
9/12/2025	18.46	18.46	17.89	18.17	186,499	18.17
9/11/2025	18.22	18.47	18.09	18.45	162,735	18.45
9/10/2025	18.08	18.15	17.99	18.13	72,762	18.13
9/09/2025	18.00	18.12	17.91	18.02	121,428	18.02
9/08/2025	18.78	18.78	17.54	18.00	256,914	18.00
9/05/2025	18.50	18.67	18.08	18.65	166,463	18.65
9/04/2025	18.25	18.70	18.09	18.44	124,002	18.44
9/03/2025	18.04	18.16	17.78	18.08	145,469	18.08
9/02/2025	17.73	18.09	17.44	18.00	265,382	18.00
8/29/2025	17.80	17.90	17.56	17.82	156,465	17.82
8/28/2025	17.77	17.94	17.39	17.70	133,284	17.70
8/27/2025	17.69	17.85	17.64	17.77	162,829	17.77
8/26/2025	17.29	17.74	17.22	17.72	251,166	17.72
8/25/2025	17.17	17.35	17.08	17.22	191,178	17.22
8/22/2025	16.64	17.37	16.51	17.17	285,529	17.17
8/21/2025	16.58	16.69	16.41	16.56	78,200	16.56
8/20/2025	16.54	16.65	16.41	16.62	165,492	16.62
8/19/2025	16.26	16.59	16.26	16.57	154,976	16.57
8/18/2025	16.23	16.59	16.17	16.24	294,844	16.24
8/15/2025	16.28	16.52	16.04	16.19	308,312	16.19
8/14/2025	16.03	16.35	15.98	16.35	220,555	16.35
8/13/2025	15.63	16.10	15.62	16.09	199,457	16.09
8/12/2025	14.99	15.66	14.90	15.63	197,433	15.63
8/11/2025	14.88	14.95	14.69	14.94	63,704	14.94
8/08/2025	14.57	14.85	14.50	14.85	91,415	14.85
8/07/2025	14.87	14.96	14.49	14.53	104,238	14.53
8/06/2025	15.01	15.22	14.78	14.79	103,497	14.79
8/05/2025	15.02	15.13	14.65	15.03	187,526	15.03
8/04/2025	14.61	15.07	14.42	14.94	115,407	14.94
8/01/2025	14.49	14.60	14.28	14.50	280,291	14.50
7/31/2025	14.70	14.80	14.50	14.68	110,574	14.68
7/30/2025	14.89	14.97	14.72	14.83	131,219	14.83
7/29/2025	15.27	15.27	14.62	14.84	307,840	14.84
7/28/2025	14.74	15.12	14.57	15.10	115,954	15.10
7/25/2025	14.50	14.66	14.25	14.58	69,578	14.58
7/24/2025	15.09	15.09	14.51	14.65	94,058	14.65
7/23/2025	14.27	15.21	14.11	14.98	203,653	14.98
7/22/2025	14.97	15.02	14.70	14.96	180,755	14.96
7/21/2025	14.99	15.12	14.62	14.95	57,632	14.95
7/18/2025	15.16	15.16	14.80	14.92	74,555	14.92
7/17/2025	14.49	15.02	14.42	14.99	130,704	14.99
7/16/2025	14.56	14.56	13.66	14.49	146,624	14.49
7/15/2025	15.06	15.10	14.51	14.58	162,907	14.58
7/14/2025	14.68	15.11	14.62	15.10	83,639	15.07
7/11/2025	14.98	15.30	14.72	14.76	71,480	14.74
7/10/2025	15.19	15.40	15.02	15.13	153,002	15.10
7/09/2025	15.32	15.50	15.02	15.16	187,755	15.13
7/08/2025	14.80	15.45	14.68	15.23	369,990	15.20
7/07/2025	14.52	14.86	14.52	14.78	134,467	14.76