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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.27	19.58	19.58	20.38	19.41	80,500
October 15, 2025	20.76	20.34	20.34	20.9	20.2	46,853
October 14, 2025	20.14	20.66	20.66	20.82	20.14	37,600
October 13, 2025	20.04	20.33	20.33	20.4	19.68	77,029
October 10, 2025	20.64	19.96	19.96	20.91	19.93	43,200
October 09, 2025	20.48	20.64	20.64	20.7	20.2	42,600
October 08, 2025	20.91	20.5	20.5	20.91	20.41	50,400
October 07, 2025	20.71	20.8	20.8	21.05	20.58	54,340
October 06, 2025	20.69	20.6	20.6	21.3	20.45	84,411
October 03, 2025	20.02	20.17	20.17	20.47	20.02	44,800
October 02, 2025	20.41	20.13	19.93	20.41	20.08	39,201
October 01, 2025	20.47	20.44	20.24	20.62	20.22	41,004
September 30, 2025	20.28	20.57	20.37	20.65	20.16	45,205
September 29, 2025	20.91	20.35	20.15	20.91	20.3	27,800
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

Northeast Community Bancorp, Inc. (NECB) NASDAQ