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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	23.99	24.31	24.31	24.49	23.89	32,000
July 01, 2025	23.05	23.9	23.9	24.45	23.05	93,300
June 30, 2025	23.43	23.25	23.25	23.8	23.1	28,900
June 27, 2025	23.32	23.34	23.34	23.56	23.05	74,200
June 26, 2025	23.05	23.36	23.36	23.38	22.05	32,846
June 25, 2025	23.33	22.97	22.97	23.42	22.92	25,411
June 24, 2025	23.16	23.44	23.44	23.73	23.01	33,938
June 23, 2025	22.59	22.92	22.92	23	22.34	38,727
June 20, 2025	22.68	22.6	22.6	23.1	22.43	44,900
June 18, 2025	21.83	22.47	22.47	22.57	21.83	39,500
June 17, 2025	21.94	21.82	21.82	22.21	21.82	21,900
June 16, 2025	22.44	22.09	22.09	22.44	21.86	26,127
June 13, 2025	22.61	22.17	22.17	22.77	22.17	23,449
June 12, 2025	22.58	22.97	22.97	22.97	22.58	17,231
June 11, 2025	22.93	23.03	23.03	23.15	22.75	21,400
June 10, 2025	22.52	22.82	22.82	23	22.5	36,500
June 09, 2025	22.46	22.52	22.52	22.75	22.2	23,100
June 06, 2025	22	22.39	22.39	22.44	21.81	24,200
June 05, 2025	22.11	21.98	21.98	22.17	21.87	22,800
June 04, 2025	22.33	22.05	22.05	22.33	22.02	25,600
June 03, 2025	22.28	22.36	22.36	22.67	22.12	31,639
June 02, 2025	22.55	22.33	22.33	22.73	22.11	33,529
May 30, 2025	22.84	22.62	22.62	22.88	22.62	22,602
May 29, 2025	22.71	22.96	22.96	23.62	22.59	17,416
May 28, 2025	22.87	22.74	22.74	23.24	22.56	34,300
May 27, 2025	23.21	22.99	22.99	23.27	22.55	28,409
May 23, 2025	22.96	23.04	23.04	23.17	22.64	11,402
May 22, 2025	22.9	22.98	22.98	23.43	22.41	34,068
May 21, 2025	23.63	23.11	23.11	23.86	22.76	41,344

Northeast Community Bancorp, Inc. (NECB) NASDAQ