Skip to main content
Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
24.83
+0.48 (1.97%)
At close: Apr 28, 2026, 4:00 PM EDT
24.96
+0.13 (0.52%)
After-hours: Apr 28, 2026, 4:10 PM EDT

NECB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.4525.0124.2524.9624.962.51%33,856
Apr 27, 202624.1524.5924.1524.3524.350.25%35,511
Apr 24, 202624.3224.5124.0624.2924.29-0.61%28,691
Apr 23, 202624.0524.9523.9824.4424.44-0.53%32,832
Apr 22, 202624.5124.7224.0724.5724.570.99%28,677
Apr 21, 202625.0025.1724.0524.3324.33-2.52%41,643
Apr 20, 202625.2525.4424.7624.9624.96-1.50%21,059
Apr 17, 202624.8625.3424.7325.3425.343.05%90,157
Apr 16, 202624.8225.0824.4424.5924.59-1.48%30,983
Apr 15, 202624.9325.1824.7624.9624.96-0.20%20,403
Apr 14, 202624.8825.0724.5025.0125.010.20%38,584
Apr 13, 202625.1825.1824.8524.9624.96-1.38%31,526
Apr 10, 202625.5925.5924.8625.3125.31-1.09%40,285
Apr 9, 202625.0225.6524.9925.5925.592.28%34,563
Apr 8, 202624.9025.2524.8825.0225.021.96%50,803
Apr 7, 202623.9324.5823.9324.5424.541.83%44,022
Apr 6, 202624.1524.2523.7924.1024.10-1.07%39,879
Apr 2, 202624.1524.4823.6424.3624.160.62%24,050
Apr 1, 202624.0824.4123.8224.2124.011.72%63,775
Mar 31, 202624.0024.2723.7423.8023.60-0.29%37,903
Mar 30, 202623.5723.9923.4023.8723.671.79%36,282
Mar 27, 202623.5223.7323.0623.4523.26-1.18%27,511
Mar 26, 202623.5023.8323.4623.7323.540.17%25,796
Mar 25, 202624.0324.0423.5323.6923.50-0.80%30,595
Mar 24, 202623.6824.2123.6823.8823.68-0.25%28,466
Mar 23, 202623.7324.4923.7323.9423.743.01%31,837
Mar 20, 202623.3023.4522.9223.2423.05-0.04%59,015
Mar 19, 202622.9523.5522.9523.2523.060.48%29,074
Mar 18, 202622.9123.3722.9123.1422.950.35%52,501
Mar 17, 202623.3823.5823.0323.0622.87-1.37%34,591
Mar 16, 202623.2423.5822.9323.3823.191.39%25,338
Mar 13, 202623.4623.4622.8323.0622.87-0.13%42,859
Mar 12, 202622.6723.2922.6023.0922.90-0.22%34,383
Mar 11, 202622.8423.3322.4123.1422.950.26%66,798
Mar 10, 202623.1523.5922.9623.0822.89-0.99%36,486
Mar 9, 202623.0223.4622.5023.3123.12-0.32%44,500
Mar 6, 202623.3423.4522.9523.3923.19-1.12%41,750
Mar 5, 202624.1124.2923.5823.6523.46-3.19%29,872
Mar 4, 202624.2224.6024.0324.4324.232.26%27,745
Mar 3, 202623.8824.2123.6323.8923.69-1.20%29,852
Mar 2, 202623.8924.7023.8924.1823.98-0.08%37,049
Feb 27, 202624.2524.5523.9124.2024.00-1.31%79,318
Feb 26, 202624.6224.7924.3624.5224.320.08%33,938
Feb 25, 202623.7324.6123.3824.5024.304.39%43,147
Feb 24, 202623.5423.6923.3123.4723.280.06%30,308
Feb 23, 202623.7623.7922.9923.4623.26-1.33%81,961
Feb 20, 202623.8323.9723.5423.7723.57-0.34%46,934
Feb 19, 202623.9424.8723.5023.8523.65-0.38%33,152
Feb 18, 202624.1824.4923.7423.9423.74-0.83%34,164
Feb 17, 202624.3924.3923.9724.1423.94-0.41%30,656
Feb 13, 202624.1724.5224.1724.2424.04-0.86%21,085
Feb 12, 202624.4624.7123.8724.4524.250.53%37,601
Feb 11, 202624.5924.7824.2524.3224.12-0.45%28,681
Feb 10, 202624.5924.9924.3724.4324.23-0.77%42,903
Feb 9, 202624.8725.0524.5624.6224.42-0.53%29,359
Feb 6, 202624.8125.1324.5424.7524.55-0.24%53,691
Feb 5, 202624.8025.0224.3524.8124.61-0.04%58,127
Feb 4, 202624.8925.1824.5024.8224.620.89%62,627
Feb 3, 202624.4825.0024.1224.6024.400.65%65,804
Feb 2, 202623.6524.6123.5124.4424.243.56%75,781
Jan 30, 202623.2523.8323.0423.6023.410.64%56,789
Jan 29, 202622.8323.6722.4023.4523.262.76%80,626
Jan 28, 202622.9123.1222.7222.8222.63-1.43%52,046
Jan 27, 202623.0323.4023.0323.1522.960.52%19,639
Jan 26, 202623.2923.4322.8023.0322.84-0.48%44,618
Jan 23, 202623.5723.5723.0623.1422.95-2.36%34,170
Jan 22, 202623.8624.2023.4323.7023.51-0.42%44,848
Jan 21, 202623.0924.0023.0923.8023.603.21%58,389
Jan 20, 202622.6123.4322.6123.0622.870.30%69,412
Jan 16, 202623.3223.3922.9822.9922.80-1.67%64,726
Jan 15, 202622.8923.6322.8923.3823.191.61%39,438
Jan 14, 202622.7423.0722.5023.0122.820.79%76,769
Jan 13, 202622.9923.2722.5422.8322.64-0.04%42,162
Jan 12, 202622.6523.0722.5022.8422.65-0.04%67,065
Jan 9, 202622.8623.1122.5422.8522.66-0.13%47,841
Jan 8, 202622.1723.1822.1722.8822.692.92%56,284
Jan 7, 202622.3822.5121.8122.2322.05-0.89%71,308
Jan 6, 202622.6022.8622.2422.4322.25-1.49%98,626
Jan 5, 202622.6823.2522.5122.7722.58-53,024
Jan 2, 202622.8223.0022.1722.7722.380.71%87,190
Dec 31, 202522.8623.0022.6022.6122.23-0.70%48,447
Dec 30, 202522.9423.1122.7722.7722.38-0.57%32,677
Dec 29, 202522.9623.0422.8122.9022.51-0.26%39,236
Dec 26, 202522.7923.1622.7922.9622.570.35%30,748
Dec 24, 202522.9723.2522.8622.8822.49-0.69%12,168
Dec 23, 202522.9123.4022.8123.0422.650.09%29,786
Dec 22, 202523.1023.4822.9923.0222.63-0.35%32,741
Dec 19, 202523.7323.7422.7523.1022.71-3.31%70,665
Dec 18, 202523.8423.9223.5223.8923.491.40%39,120
Dec 17, 202523.3224.1323.3223.5623.16-0.63%41,038
Dec 16, 202523.6223.8523.2623.7123.310.81%50,931
Dec 15, 202523.6423.6723.3623.5223.120.90%42,229
Dec 12, 202523.8724.0823.2523.3122.92-1.85%68,656
Dec 11, 202523.3723.8723.2423.7523.351.67%69,368
Dec 10, 202522.7223.5022.7223.3622.962.37%80,455
Dec 9, 202522.0322.9422.0322.8222.434.25%76,856
Dec 8, 202522.0222.1121.3021.8921.52-0.18%43,859
Dec 5, 202521.7721.9321.6821.9321.56-0.11%42,008
Dec 4, 202522.0722.1921.7121.9621.58-0.57%36,874
Dec 3, 202521.4922.0921.4022.0821.713.42%52,309