Skip to main content
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.39
-0.26 (-1.12%)
At close: Mar 6, 2026, 4:00 PM EST
23.41
+0.02 (0.11%)
After-hours: Mar 6, 2026, 4:10 PM EST

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3423.4522.9523.3923.39-1.12%41,750
Mar 5, 202624.1124.2923.5823.6523.65-3.19%29,872
Mar 4, 202624.2224.6024.0324.4324.432.26%27,267
Mar 3, 202623.8824.2123.6323.8923.89-1.20%29,852
Mar 2, 202623.8924.7023.8924.1824.18-0.08%37,049
Feb 27, 202624.2524.5523.9124.2024.20-1.31%79,318
Feb 26, 202624.6224.7924.3624.5224.520.08%33,938
Feb 25, 202623.7324.6123.3824.5024.504.39%43,147
Feb 24, 202623.5423.6923.3123.4723.470.06%30,308
Feb 23, 202623.7623.7922.9923.4623.46-1.33%81,961
Feb 20, 202623.8323.9723.5423.7723.77-0.34%46,932
Feb 19, 202623.9424.8723.5023.8523.85-0.38%33,152
Feb 18, 202624.1824.4923.7423.9423.94-0.83%34,164
Feb 17, 202624.3924.3923.9724.1424.14-0.41%30,656
Feb 13, 202624.1724.5224.1724.2424.24-0.86%21,085
Feb 12, 202624.4624.7123.8724.4524.450.53%37,599
Feb 11, 202624.5924.7824.2524.3224.32-0.45%28,681
Feb 10, 202624.5924.9924.3724.4324.43-0.77%42,903
Feb 9, 202624.8725.0524.5624.6224.62-0.53%29,359
Feb 6, 202624.8125.1324.5424.7524.75-0.24%53,691
Feb 5, 202624.8025.0224.3524.8124.81-0.04%58,114
Feb 4, 202624.8925.1824.5024.8224.820.89%62,627
Feb 3, 202624.4825.0024.1224.6024.600.65%65,804
Feb 2, 202623.6524.6123.5124.4424.443.56%75,781
Jan 30, 202623.2523.8323.0423.6023.600.64%56,789
Jan 29, 202622.8323.6722.4023.4523.452.76%80,625
Jan 28, 202622.9123.1222.7222.8222.82-1.43%52,046
Jan 27, 202623.0323.4023.0323.1523.150.52%19,639
Jan 26, 202623.2923.4322.8023.0323.03-0.48%44,618
Jan 23, 202623.5723.5723.0623.1423.14-2.36%34,145
Jan 22, 202623.8624.2023.4323.7023.70-0.42%44,848
Jan 21, 202623.0924.0023.0923.8023.803.21%56,889
Jan 20, 202622.6123.4322.6123.0623.060.30%69,412
Jan 16, 202623.3223.3922.9822.9922.99-1.67%64,325
Jan 15, 202622.8923.6322.8923.3823.381.61%39,438
Jan 14, 202622.7423.0722.5023.0123.010.79%76,769
Jan 13, 202622.9923.2722.5422.8322.83-0.04%42,162
Jan 12, 202622.6523.0722.5022.8422.84-0.04%67,065
Jan 9, 202622.8623.1122.5422.8522.85-0.13%47,841
Jan 8, 202622.1723.1822.1722.8822.882.92%56,284
Jan 7, 202622.3822.5121.8122.2322.23-0.89%71,308
Jan 6, 202622.6022.8622.2422.4322.43-1.49%97,691
Jan 5, 202622.6823.2522.5122.7722.77-53,024
Jan 2, 202622.8223.0022.1722.7722.570.71%87,190
Dec 31, 202522.8623.0022.6022.6122.41-0.70%48,447
Dec 30, 202522.9423.1122.7722.7722.57-0.57%32,677
Dec 29, 202522.9623.0422.8122.9022.70-0.26%39,236
Dec 26, 202522.7923.1622.7922.9622.760.35%30,748
Dec 24, 202522.9723.2522.8622.8822.68-0.69%12,168
Dec 23, 202522.9123.4022.8123.0422.840.09%29,786
Dec 22, 202523.1023.4822.9923.0222.82-0.35%32,741
Dec 19, 202523.7323.7422.7523.1022.90-3.31%70,665
Dec 18, 202523.8423.9223.5223.8923.681.40%39,120
Dec 17, 202523.3224.1323.3223.5623.35-0.63%41,038
Dec 16, 202523.6223.8523.2623.7123.500.81%50,931
Dec 15, 202523.6423.6723.3623.5223.310.90%42,229
Dec 12, 202523.8724.0823.2523.3123.11-1.85%68,656
Dec 11, 202523.3723.8723.2423.7523.541.67%69,368
Dec 10, 202522.7223.5022.7223.3623.152.37%80,455
Dec 9, 202522.0322.9422.0322.8222.624.25%76,856
Dec 8, 202522.0222.1121.3021.8921.70-0.18%43,859
Dec 5, 202521.7721.9321.6821.9321.74-0.11%42,008
Dec 4, 202522.0722.1921.7121.9621.76-0.57%36,874
Dec 3, 202521.4922.0921.4022.0821.893.42%52,309
Dec 2, 202521.4021.6121.2521.3521.16-0.33%41,358
Dec 1, 202521.0821.6221.0321.4221.231.23%45,014
Nov 28, 202521.3921.3921.0021.1620.97-0.75%20,757
Nov 26, 202521.1621.3821.0121.3221.130.71%77,018
Nov 25, 202520.4821.3220.4821.1720.983.93%79,809
Nov 24, 202520.0820.4519.9620.3720.190.54%52,279
Nov 21, 202519.4820.3719.4820.2620.083.84%53,981
Nov 20, 202519.8620.0419.3919.5119.34-0.56%51,396
Nov 19, 202519.5219.7019.4219.6219.450.20%27,163
Nov 18, 202519.5419.7819.4119.5819.410.36%42,606
Nov 17, 202520.1920.1919.4619.5119.34-3.99%35,613
Nov 14, 202520.3220.5019.6920.3220.14-0.10%40,024
Nov 13, 202520.0520.4919.9320.3420.160.94%62,518
Nov 12, 202520.3820.5320.0220.1519.97-0.30%51,993
Nov 11, 202519.9920.2319.9620.2120.030.65%21,872
Nov 10, 202520.0220.1919.6820.0819.901.57%30,276
Nov 7, 202519.5219.8919.5019.7719.600.51%38,521
Nov 6, 202520.1920.1919.5919.6719.50-2.29%32,268
Nov 5, 202520.0920.3019.9020.1319.950.45%59,048
Nov 4, 202519.9320.1919.8020.0419.860.30%42,545
Nov 3, 202519.6520.2119.5019.9819.801.73%51,113
Oct 31, 202519.8719.9919.2719.6419.47-2.00%167,510
Oct 30, 202519.9720.3119.9120.0419.860.38%31,356
Oct 29, 202520.1820.5219.8619.9719.79-1.99%40,286
Oct 28, 202520.1920.4220.1520.3720.190.64%40,486
Oct 27, 202521.1621.1620.2320.2420.06-3.46%52,755
Oct 24, 202520.3921.1320.3320.9720.783.68%44,691
Oct 23, 202520.3520.5820.0220.2220.04-1.27%42,059
Oct 22, 202520.3520.6320.0020.4820.301.19%48,688
Oct 21, 202520.0420.4820.0420.2420.060.25%40,559
Oct 20, 202519.9520.2319.7420.1920.012.28%53,481
Oct 17, 202519.6819.9719.6219.7419.570.82%57,672
Oct 16, 202520.2720.3819.4119.5819.41-3.74%80,452
Oct 15, 202520.7620.9020.2020.3420.16-1.55%46,853
Oct 14, 202520.1420.8220.1420.6620.481.65%37,554
Oct 13, 202520.0420.4019.6820.3320.151.83%77,029