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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	24.18	23.94	23.94	24.49	23.74	34,200
February 17, 2026	24.39	24.14	24.14	24.39	23.97	30,700
February 13, 2026	24.17	24.24	24.24	24.52	24.17	21,100
February 12, 2026	24.46	24.45	24.45	24.71	23.87	37,601
February 11, 2026	24.59	24.32	24.32	24.78	24.25	28,681
February 10, 2026	24.59	24.43	24.43	24.99	24.37	42,903
February 09, 2026	24.87	24.62	24.62	25.05	24.56	29,400
February 06, 2026	24.81	24.75	24.75	25.13	24.54	53,700
February 05, 2026	24.8	24.81	24.81	25.02	24.35	58,127
February 04, 2026	24.89	24.82	24.82	25.18	24.5	62,627
February 03, 2026	24.48	24.6	24.6	25	24.12	65,804
February 02, 2026	23.65	24.44	24.44	24.61	23.51	75,800
January 30, 2026	23.25	23.6	23.6	23.83	23.04	56,800
January 29, 2026	22.83	23.45	23.45	23.67	22.4	80,626
January 28, 2026	22.91	22.82	22.82	23.12	22.72	52,046
January 27, 2026	23.03	23.15	23.15	23.4	23.03	19,639
January 26, 2026	23.29	23.03	23.03	23.43	22.8	44,618
January 23, 2026	23.57	23.14	23.14	23.57	23.06	34,170
January 22, 2026	23.86	23.7	23.7	24.2	23.43	44,848
January 21, 2026	23.09	23.8	23.8	24	23.09	58,389
January 20, 2026	22.61	23.06	23.06	23.43	22.61	69,412
January 16, 2026	23.32	22.99	22.99	23.39	22.98	64,726
January 15, 2026	22.89	23.38	23.38	23.63	22.89	39,438
January 14, 2026	22.74	23.01	23.01	23.07	22.5	76,800
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

Northeast Community Bancorp, Inc. (NECB) NASDAQ