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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.45	20.87	20.87	20.98	20.38	49,010
September 25, 2025	20.78	20.38	20.38	20.88	20.3	57,814
September 24, 2025	21.33	20.86	20.86	21.59	20.81	25,600
September 23, 2025	21.2	21.22	21.22	21.78	21.13	43,339
September 22, 2025	21.33	21.47	21.47	21.56	21.05	52,800
September 19, 2025	21.3	21.42	21.42	21.67	20.93	158,600
September 18, 2025	21	21.28	21.28	21.73	21	204,500
September 17, 2025	20.65	20.8	20.8	21.73	20.61	62,627
September 16, 2025	20.86	20.68	20.68	20.91	20.51	46,938
September 15, 2025	21.27	20.96	20.96	21.27	20.87	30,900
September 12, 2025	21.24	21.18	21.18	21.37	20.9	50,000
September 11, 2025	21.34	21.46	21.46	21.46	21.1	35,000
September 10, 2025	21.42	21.37	21.37	21.73	21.28	27,900
September 09, 2025	21.6	21.5	21.5	21.71	21.22	42,124
September 08, 2025	22.06	21.76	21.76	22.06	21.6	40,024
September 05, 2025	22.58	22.18	22.18	22.58	22.05	18,406
September 04, 2025	22.26	22.53	22.53	22.53	22.05	22,745
September 03, 2025	21.81	22.05	22.05	22.39	21.75	37,811
September 02, 2025	22.28	22.01	22.01	22.64	21.98	29,146
August 29, 2025	22.73	22.55	22.55	22.76	22.5	14,928
August 28, 2025	23.05	22.71	22.71	23.05	22.48	24,728
August 27, 2025	22.64	22.83	22.83	23.09	22	24,800
August 26, 2025	22.78	22.73	22.73	23.12	22.16	27,633
August 25, 2025	23.01	22.55	22.55	23.02	22.51	27,300
August 22, 2025	21.78	23.23	23.23	23.25	21.75	83,814
August 21, 2025	21.84	21.6	21.6	21.84	21.46	32,340
August 20, 2025	21.65	21.88	21.88	22.03	21.61	29,900
August 19, 2025	21.87	21.59	21.59	22.32	21.56	41,205
August 18, 2025	21.47	21.86	21.86	21.95	21.26	32,200
August 15, 2025	21.78	21.52	21.52	21.82	21.09	201,327
August 14, 2025	21.7	21.7	21.7	21.88	21.27	23,325
August 13, 2025	21.84	21.9	21.9	22.15	21.58	35,018
August 12, 2025	20.72	21.73	21.73	21.84	20.67	55,019
August 11, 2025	20.49	20.67	20.67	20.76	20.25	39,300
August 08, 2025	20.15	20.51	20.51	20.8	20.13	39,900
August 07, 2025	20.75	20.11	20.11	20.75	19.95	63,810
August 06, 2025	20.57	20.65	20.65	20.89	20.47	33,000
August 05, 2025	20.39	20.57	20.57	20.67	20	49,800
August 04, 2025	20.11	20.22	20.22	20.4	19.89	71,627
August 01, 2025	20.51	20.18	20.18	20.51	19.95	84,680
July 31, 2025	20.94	20.66	20.66	21.71	20.36	61,300
July 30, 2025	21.52	21.15	21.15	21.96	21.07	44,600
July 29, 2025	22.16	21.55	21.55	22.18	21.49	38,938
July 28, 2025	22.5	22.1	22.1	22.67	21.91	41,400
July 25, 2025	22.37	22.5	22.5	22.65	22.16	34,300
July 24, 2025	22.95	22.3	22.3	22.95	22.3	54,300
July 23, 2025	23.33	23	23	23.33	22.95	37,301
July 22, 2025	23.53	23.33	23.33	23.89	23.33	24,325
July 21, 2025	23.32	23.53	23.53	23.7	23.23	26,600
July 18, 2025	23.66	23.12	23.12	23.85	22.94	32,339
July 17, 2025	23.26	23.43	23.43	23.81	23.26	36,700
July 16, 2025	23.17	23.35	23.35	23.76	23.05	25,719
July 15, 2025	24.05	23.09	23.09	24.06	22.97	46,521
July 14, 2025	23.77	23.82	23.82	24.01	23.58	23,316
July 11, 2025	23.83	23.67	23.67	23.86	23.58	28,500
July 10, 2025	24.25	24.02	24.02	24.45	23.99	22,800
July 09, 2025	24.22	24.22	24.22	24.31	23.83	27,600
July 08, 2025	23.99	24.3	24.3	24.62	23.98	37,000
July 07, 2025	24.34	23.82	23.82	24.63	23.81	29,212
July 03, 2025	24.5	24.68	24.68	24.81	24.08	17,300

Northeast Community Bancorp, Inc. (NECB) NASDAQ