Northeast Community Bancorp, Inc. - NECB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.99	22.83	22.83	23.27	22.54	42,200
January 12, 2026	22.65	22.84	22.84	23.07	22.5	67,100
January 09, 2026	22.86	22.85	22.85	23.11	22.54	47,841
January 08, 2026	22.17	22.88	22.88	23.18	22.17	52,858
January 07, 2026	22.38	22.23	22.23	22.51	21.81	71,308
January 06, 2026	22.6	22.43	22.43	22.86	22.24	98,626
January 05, 2026	22.68	22.77	22.77	23.25	22.51	53,024
January 02, 2026	22.82	22.77	22.77	23	22.17	87,200
December 31, 2025	22.86	22.61	22.61	23	22.6	48,447
December 30, 2025	22.94	22.77	22.77	23.11	22.77	32,700
December 29, 2025	22.96	22.9	22.9	23.04	22.81	39,236
December 26, 2025	22.79	22.96	22.96	23.16	22.79	30,748
December 24, 2025	22.97	22.88	22.88	23.25	22.86	12,200
December 23, 2025	22.91	23.04	23.04	23.4	22.81	29,800
December 22, 2025	23.1	23.02	23.02	23.48	22.99	32,741
December 19, 2025	23.73	23.1	23.1	23.74	22.75	70,700
December 18, 2025	23.84	23.89	23.89	23.92	23.52	39,120
December 17, 2025	23.32	23.56	23.56	24.13	23.32	41,038
December 16, 2025	23.62	23.71	23.71	23.76	23.27	50,008
December 15, 2025	23.64	23.52	23.52	23.67	23.36	42,229
December 12, 2025	23.87	23.31	23.31	24.08	23.25	68,700
December 11, 2025	23.37	23.75	23.75	23.87	23.23	69,368
December 10, 2025	22.72	23.36	23.36	23.5	22.72	80,500
December 09, 2025	22.03	22.82	22.82	22.94	22.03	76,900
December 08, 2025	22.02	21.89	21.89	22.11	21.3	43,900
December 05, 2025	21.77	21.93	21.93	21.93	21.68	42,008
December 04, 2025	22.07	21.96	21.96	22.19	21.71	36,874
December 03, 2025	21.49	22.08	22.08	22.09	21.4	52,309
December 02, 2025	21.4	21.35	21.35	21.61	21.25	41,400
December 01, 2025	21.08	21.42	21.42	21.62	21.03	45,014
November 28, 2025	21.39	21.16	21.16	21.39	21	20,800
November 26, 2025	21.16	21.32	21.32	21.38	21.01	77,018
November 25, 2025	20.48	21.17	21.17	21.32	20.48	79,809
November 24, 2025	20.08	20.37	20.37	20.45	19.96	52,300
November 21, 2025	19.48	20.26	20.26	20.36	19.48	54,000
November 20, 2025	19.86	19.51	19.51	20.04	19.39	51,400
November 19, 2025	19.52	19.62	19.62	19.7	19.42	27,200
November 18, 2025	19.54	19.58	19.58	19.78	19.41	42,606
November 17, 2025	20.19	19.51	19.51	20.19	19.46	35,613
November 14, 2025	20.32	20.32	20.32	20.5	19.69	40,024
November 13, 2025	20.05	20.34	20.34	20.49	19.93	62,518
November 12, 2025	20.38	20.15	20.15	20.53	20.02	52,000
November 11, 2025	19.99	20.21	20.21	20.23	19.95	21,900
November 10, 2025	20.02	20.08	20.08	20.19	19.68	30,300
November 07, 2025	19.52	19.77	19.77	19.89	19.5	38,521
November 06, 2025	20.19	19.67	19.67	20.19	19.59	32,300
November 05, 2025	20.09	20.13	20.13	20.3	19.9	59,048
November 04, 2025	19.93	20.04	20.04	20.19	19.8	42,545
November 03, 2025	19.65	19.98	19.98	20.21	19.5	51,113
October 31, 2025	19.87	19.64	19.64	19.99	19.27	167,510
October 30, 2025	19.97	20.04	20.04	20.31	19.91	31,400
October 29, 2025	20.18	19.97	19.97	20.52	19.86	40,300
October 28, 2025	20.19	20.37	20.37	20.42	20.15	40,500
October 27, 2025	21.16	20.24	20.24	21.16	20.23	52,800
October 24, 2025	20.39	20.97	20.97	21.13	20.33	44,700
October 23, 2025	20.35	20.22	20.22	20.58	20.02	42,100
October 22, 2025	20.35	20.48	20.48	20.63	20	48,700
October 21, 2025	20.04	20.24	20.24	20.48	20.04	40,600
October 20, 2025	19.95	20.19	20.19	20.23	19.74	53,500
October 17, 2025	19.68	19.74	19.74	19.97	19.62	57,700

Northeast Community Bancorp, Inc. (NECB) NASDAQ