Northpointe Bancshares, Inc. Common Stock (NPB)

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

Date Range:

2025-05-12 - 2025-08-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/03/2025	14.44	14.75	14.40	14.73	142,492	14.71
7/02/2025	14.01	14.39	13.87	14.28	145,203	14.26
7/01/2025	13.61	14.32	13.54	14.06	130,128	14.04
6/30/2025	14.21	14.22	13.62	13.71	156,381	13.69
6/27/2025	14.07	14.30	13.80	14.18	1,824,195	14.16
6/26/2025	13.65	14.16	13.53	14.12	179,884	14.10
6/25/2025	13.66	13.70	13.48	13.50	64,323	13.48
6/24/2025	13.50	13.78	13.29	13.67	144,665	13.65
6/23/2025	12.95	13.85	12.95	13.47	136,302	13.45
6/20/2025	13.01	13.16	12.96	13.07	136,962	13.05
6/18/2025	12.98	13.27	12.90	13.01	127,626	12.99
6/17/2025	12.86	13.14	12.86	12.89	126,888	12.87
6/16/2025	13.02	13.19	12.88	12.96	51,574	12.94
6/13/2025	13.43	13.43	12.93	12.93	47,426	12.91
6/12/2025	13.20	13.59	13.19	13.52	53,162	13.50
6/11/2025	13.44	13.51	13.25	13.34	380,852	13.32
6/10/2025	13.29	13.55	13.28	13.44	68,830	13.42
6/09/2025	13.31	13.31	13.18	13.23	44,574	13.21
6/06/2025	12.95	13.25	12.95	13.18	50,694	13.16
6/05/2025	13.03	13.11	12.86	12.99	37,053	12.97
6/04/2025	13.24	13.24	13.03	13.08	27,869	13.06
6/03/2025	13.03	13.25	12.97	13.16	31,215	13.14
6/02/2025	13.16	13.18	12.52	12.98	63,250	12.96
5/30/2025	13.37	13.45	13.13	13.14	84,996	13.12
5/29/2025	13.63	13.63	13.30	13.38	23,486	13.36
5/28/2025	13.45	13.64	13.32	13.54	75,722	13.52
5/27/2025	13.58	13.67	13.41	13.50	106,165	13.48
5/23/2025	13.36	13.50	13.36	13.40	67,599	13.38
5/22/2025	13.66	13.66	13.42	13.50	46,205	13.48
5/21/2025	13.86	13.88	13.57	13.66	35,348	13.64
5/20/2025	14.05	14.05	13.88	13.92	27,897	13.90
5/19/2025	13.89	14.04	13.66	14.02	60,030	14.00
5/16/2025	14.09	14.09	13.88	13.97	29,595	13.95
5/15/2025	14.10	14.18	13.95	14.01	44,261	13.99
5/14/2025	14.25	14.29	14.09	14.11	54,160	14.09
5/13/2025	14.25	14.29	14.12	14.16	69,410	14.14
5/12/2025	14.00	14.20	13.86	14.20	69,944	14.18