S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

NASB Financial (NASB)

OTC

$44.93+$0.29 (+0.66%)

Price as of Aug 20, 2026

N/A
Market Cap
37.70%
1-Year Change
Banks - Regional
Industry

1 Month
+9.57%

Low Price$41.92

High Price$44.93
3 Months
+14.73%

Low Price$39.65

High Price$44.93
1 Year
+37.70%

Low Price$33.00

High Price$44.93

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/20/2026	44.25	44.93	43.75	44.93	+0.66%	747
08/19/2026	44.78	44.78	44.25	44.63	+1.43%	595
08/18/2026	43.92	44.00	43.92	44.00	+0.23%	954
08/13/2026	43.90	43.90	43.90	43.90	+0.61%	4,642
08/12/2026	43.63	43.63	43.63	43.63	-0.41%	150
08/11/2026	43.56	43.81	43.56	43.81	+0.71%	525
08/10/2026	42.75	43.50	42.75	43.50	+2.09%	430
08/06/2026	42.06	42.61	42.06	42.61	-0.91%	947
08/05/2026	42.45	43.00	42.45	43.00	+1.30%	1,550
08/05/2026	$1.48 Earnings
08/04/2026	42.45	42.45	42.45	42.45	-0.93%	200
08/03/2026	42.68	42.85	42.68	42.85	+2.22%	600
07/31/2026	42.75	42.75	41.92	41.92	-0.19%	1,019
07/30/2026	41.76	42.08	41.50	42.00	-1.18%	1,369
07/27/2026	41.51	42.50	41.35	42.50	+1.19%	1,116
07/24/2026	41.33	42.00	41.33	42.00	+1.45%	8,699
07/23/2026	41.33	41.40	40.16	41.40	+0.75%	2,037
07/22/2026	41.50	41.50	40.85	41.09	-0.14%	1,620
07/21/2026	41.16	41.16	41.15	41.15	+0.37%	750
07/20/2026	41.25	41.25	41.00	41.00	-2.12%	1,000
07/16/2026	41.25	42.00	41.16	41.89	+1.06%	1,605
07/15/2026	41.45	41.45	41.45	41.45	+1.10%	100
07/14/2026	41.00	41.00	41.00	41.00	-1.28%	523
07/13/2026	41.25	41.53	40.50	41.53	+1.98%	302
07/10/2026	40.55	40.73	40.55	40.73	-1.27%	1,154
07/09/2026	41.25	41.25	41.25	41.25	+1.85%	350
07/08/2026	40.50	40.50	40.50	40.50	+0.50%	180
07/01/2026	40.30	40.30	40.30	40.30	-1.71%	1,500
06/30/2026	40.20	41.00	40.20	41.00	0.00%	379
06/18/2026	41.00	41.00	41.00	41.00	0.00%	3,200
06/17/2026	40.10	41.00	40.10	41.00	+0.61%	2,483
06/16/2026	40.75	40.88	40.75	40.75	0.00%	645
06/15/2026	40.66	40.76	40.66	40.75	+0.62%	1,280
06/12/2026	40.50	40.66	40.50	40.50	+0.87%	2,050
06/12/2026	$0.35 Dividend
06/11/2026	40.15	40.35	40.15	40.15	0.00%	1,102
06/10/2026	40.15	40.65	40.15	40.15	0.00%	2,102
06/09/2026	40.15	40.30	40.15	40.15	-0.36%	1,052
06/08/2026	40.15	40.30	40.15	40.30	+0.99%	1,947
06/03/2026	39.90	39.90	39.90	39.90	0.00%	811
06/02/2026	39.90	40.13	39.90	39.90	0.00%	1,200
06/01/2026	39.90	40.08	39.90	39.90	-0.12%	1,684
05/29/2026	39.65	39.96	39.65	39.95	+0.75%	1,000
05/28/2026	39.66	40.26	39.65	39.65	0.00%	1,050
05/27/2026	39.95	39.95	39.65	39.65	0.00%	900
05/26/2026	39.64	39.92	39.64	39.65	+0.97%	1,748
05/22/2026	39.26	39.27	39.16	39.27	+0.30%	1,216
05/21/2026	39.16	39.36	39.16	39.16	0.00%	1,351
05/20/2026	39.17	39.17	39.16	39.16	-0.03%	1,201
05/19/2026	39.16	39.17	39.16	39.17	+0.03%	432
05/18/2026	39.15	39.27	39.15	39.16	+0.05%	1,255
05/13/2026	38.91	39.14	38.66	39.14	+0.41%	732
05/12/2026	38.91	38.98	38.91	38.98	+0.17%	473
05/11/2026	38.44	38.91	38.44	38.91	-0.13%	3,721
05/07/2026	38.24	38.96	38.24	38.96	+0.51%	1,381
05/06/2026	$1.30 Earnings
05/05/2026	38.50	38.76	38.41	38.76	+0.77%	2,450
05/04/2026	38.46	38.46	38.38	38.46	+0.42%	300
05/01/2026	38.37	38.37	38.18	38.30	-0.16%	1,408
04/30/2026	38.37	38.37	38.37	38.37	-0.18%	299
04/29/2026	38.35	38.43	38.35	38.43	+0.18%	550
04/27/2026	38.14	38.37	38.14	38.37	+0.19%	5,873
04/24/2026	38.29	38.29	38.29	38.29	+0.06%	100
04/23/2026	38.28	38.28	38.27	38.27	-0.05%	550
04/22/2026	38.29	38.29	38.29	38.29	-0.21%	482
04/21/2026	38.37	38.37	38.37	38.37	-0.56%	200
04/20/2026	38.65	38.65	38.58	38.58	-0.19%	1,250
04/17/2026	38.42	38.65	38.42	38.65	+1.27%	300
04/16/2026	38.14	38.17	38.14	38.17	+0.13%	401
04/15/2026	38.17	38.17	38.12	38.12	-0.77%	1,095
04/14/2026	38.42	38.42	38.42	38.42	0.00%	1,100
04/13/2026	38.42	38.42	38.42	38.42	+0.65%	400
04/10/2026	38.42	38.42	38.17	38.17	-1.28%	423
04/08/2026	38.51	38.66	38.15	38.66	+0.52%	3,973
04/07/2026	38.66	38.66	38.32	38.46	-0.52%	1,586
04/02/2026	38.66	38.66	38.66	38.66	0.00%	445
03/31/2026	38.66	38.66	38.66	38.66	-1.89%	102
03/30/2026	39.41	39.41	39.18	39.41	-3.03%	1,102
03/27/2026	40.64	40.64	40.64	40.64	0.00%	202
03/26/2026	40.64	40.64	40.64	40.64	+0.02%	222
03/25/2026	40.63	40.63	40.63	40.63	+3.74%	150
03/19/2026	39.55	40.35	39.15	39.16	+0.008%	54,368
03/18/2026	39.16	39.16	39.16	39.16	0.00%	1,496
03/17/2026	39.16	39.16	39.16	39.16	+0.89%	200
03/16/2026	$0.35 Dividend
03/12/2026	38.81	39.21	38.81	38.81	-1.01%	2,000
03/11/2026	38.81	39.21	38.71	39.21	+0.26%	1,937
03/10/2026	38.81	39.11	38.81	39.11	+0.76%	9,800
03/09/2026	38.81	38.81	38.81	38.81	0.00%	934
03/06/2026	38.93	39.06	38.81	38.81	-0.17%	5,817
03/05/2026	37.85	38.88	37.85	38.88	-1.06%	427
03/03/2026	38.32	39.29	38.32	39.29	+1.24%	1,900
03/02/2026	38.81	38.81	38.81	38.81	+1.28%	12,109
02/27/2026	37.78	38.32	37.78	38.32	+0.03%	455
02/23/2026	37.68	38.31	37.63	38.31	0.00%	550
02/17/2026	38.36	38.36	36.97	38.31	-0.20%	5,924
02/12/2026	38.39	38.39	38.39	38.39	-1.46%	400
02/11/2026	38.27	38.96	38.27	38.96	+1.02%	1,050
02/10/2026	38.57	38.57	38.57	38.57	-0.05%	200
02/09/2026	38.59	38.59	38.49	38.59	+0.82%	601