NASDAQ : NECB
Northeast Community Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 28.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 357.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Northeast Community Bancorp, Inc. (NECB) closed at 28.91 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29 | 29.08 | 28.67 | 28.91 | 50,790 | -0.21% |
| 2026-10-29 | 28.91 | 29.14 | 28.53 | 28.97 | 61,112 | +1.15% |
| 2026-10-28 | 28.75 | 28.92 | 28.08 | 28.64 | 53,070 | +0.42% |
| 2026-10-27 | 28.79 | 28.985 | 28.42 | 28.52 | 41,319 | -0.04% |
| 2026-10-26 | 28.01 | 29.26 | 27.82 | 28.53 | 85,441 | +2.74% |
| 2026-10-23 | 28.43 | 28.545 | 27.167 | 27.77 | 75,714 | -3.51% |
| 2026-10-22 | 28.25 | 29.05 | 28.17 | 28.78 | 70,267 | +1.88% |
| 2026-10-21 | 28.2 | 28.319 | 27.785 | 28.25 | 68,461 | +0.36% |
| 2026-10-20 | 27.43 | 28.39 | 27.43 | 28.15 | 81,653 | +2.96% |
| 2026-10-19 | 27.67 | 27.67 | 27.01 | 27.34 | 51,049 | -1.05% |
| 2026-10-16 | 27.68 | 27.99 | 27.38 | 27.63 | 55,759 | -0.18% |
| 2026-10-15 | 27.79 | 28.15 | 27.17 | 27.68 | 66,872 | +0.11% |
| 2026-10-14 | 27.53 | 27.845 | 27.45 | 27.65 | 61,794 | -0.54% |
| 2026-10-13 | 27.69 | 27.93 | 27.49 | 27.8 | 43,616 | +0.58% |
| 2026-10-12 | 27 | 27.79 | 26.875 | 27.64 | 65,124 | +2.37% |
| 2026-10-09 | 27.3 | 27.34 | 26.94 | 27 | 66,040 | -0.59% |
| 2026-10-08 | 27.2 | 27.67 | 27.2 | 27.41 | 48,351 | +0.29% |
| 2026-10-07 | 26.64 | 27.43 | 26.49 | 27.33 | 75,179 | +2.05% |
| 2026-10-06 | 26.55 | 27.14 | 26.55 | 26.78 | 30,677 | +1.02% |
| 2026-10-05 | 26.65 | 26.65 | 26.25 | 26.51 | 32,535 | -0.53% |
| 2026-10-02 | 26.54 | 27.06 | 26.375 | 26.65 | 36,674 | +1.18% |
| 2026-10-01 | 26.03 | 26.53 | 25.63 | 26.34 | 47,083 | +1.19% |
| 2026-09-30 | 26.37 | 26.7 | 25.9 | 26.03 | 30,271 | -1.18% |
| 2026-09-29 | 26.72 | 26.785 | 26.218 | 26.34 | 29,716 | -1.09% |
| 2026-09-28 | 26.77 | 26.93 | 26.5 | 26.63 | 37,646 | -0.52% |
| 2026-09-25 | 26.59 | 27.15 | 26.59 | 26.77 | 34,635 | +0.53% |
| 2026-09-24 | 26.45 | 26.8 | 26.37 | 26.63 | 28,330 | +0.95% |
| 2026-09-23 | 26.83 | 26.995 | 26.28 | 26.38 | 36,735 | -1.71% |
| 2026-09-22 | 27.23 | 27.45 | 26.82 | 26.84 | 36,975 | -0.96% |
| 2026-09-21 | 27.31 | 27.48 | 27.1 | 27.1 | 31,480 | -0.70% |
| 2026-09-18 | 27.07 | 27.29 | 26.79 | 27.29 | 86,065 | -0.04% |
| 2026-09-17 | 27.32 | 27.5 | 26.88 | 27.3 | 38,244 | +0.40% |
| 2026-09-16 | 27.1 | 27.44 | 26.65 | 27.19 | 52,835 | -0.11% |
| 2026-09-15 | 26.95 | 27.24 | 26.88 | 27.22 | 31,450 | +1.15% |
| 2026-09-14 | 26.8 | 27.25 | 26.785 | 26.91 | 36,579 | +0.41% |
| 2026-09-11 | 27 | 27.19 | 26.7 | 26.8 | 23,861 | -0.56% |
| 2026-09-10 | 26.68 | 26.95 | 26.59 | 26.95 | 21,360 | +0.60% |
| 2026-09-09 | 26.54 | 27.191 | 26.48 | 26.79 | 37,018 | +0.19% |
| 2026-09-08 | 27.08 | 27.08 | 26.69 | 26.74 | 23,716 | -1.56% |
| 2026-09-04 | 26.75 | 27.17 | 26.75 | 27.165 | 20,429 | +0.99% |
| 2026-09-03 | 26.75 | 27.12 | 26.75 | 26.9 | 16,598 | +0.60% |
| 2026-09-02 | 26.31 | 27 | 26.31 | 26.74 | 47,406 | +2.06% |
| 2026-09-01 | 26.38 | 26.95 | 26.06 | 26.2 | 34,331 | -0.57% |
| 2026-08-31 | 26.49 | 26.49 | 26.055 | 26.35 | 30,631 | -0.30% |
| 2026-08-28 | 26.47 | 26.76 | 26.41 | 26.43 | 28,447 | +0.23% |
| 2026-08-27 | 26.25 | 26.48 | 25.97 | 26.37 | 37,807 | +0.15% |
| 2026-08-26 | 26.35 | 26.47 | 26.205 | 26.33 | 34,085 | -0.30% |
| 2026-08-25 | 26.51 | 26.515 | 26.2 | 26.41 | 27,377 | -0.30% |
| 2026-08-24 | 26.37 | 26.8 | 26.3 | 26.49 | 36,230 | +0.46% |
| 2026-08-21 | 26.4 | 26.6 | 25.915 | 26.37 | 171,498 | +0.46% |
| 2026-08-20 | 26.22 | 26.754 | 25.89 | 26.25 | 37,922 | -0.38% |
| 2026-08-19 | 27.09 | 27.09 | 26.28 | 26.35 | 51,939 | -2.04% |
| 2026-08-18 | 26.77 | 26.98 | 26.67 | 26.9 | 27,094 | +0.49% |
| 2026-08-17 | 26.9 | 27.1 | 26.7 | 26.77 | 30,775 | -0.96% |
| 2026-08-14 | 27 | 27.398 | 26.77 | 27.03 | 22,846 | +0.30% |
| 2026-08-13 | 27.01 | 27.145 | 26.88 | 26.95 | 36,226 | -0.04% |
| 2026-08-12 | 26.8 | 27.26 | 26.65 | 26.96 | 38,269 | +0.63% |
| 2026-08-11 | 26.48 | 26.964 | 26.32 | 26.79 | 39,037 | +1.48% |
| 2026-08-10 | 26.64 | 26.64 | 26.01 | 26.4 | 49,207 | -1.05% |
| 2026-08-07 | 27 | 27 | 26.43 | 26.68 | 55,638 | -0.97% |
| 2026-08-06 | 27.36 | 27.36 | 26.805 | 26.94 | 37,421 | -0.88% |
| 2026-08-05 | 27.23 | 27.44 | 27.07 | 27.18 | 40,847 | +0.63% |
| 2026-08-04 | 27.03 | 27.354 | 26.77 | 27.01 | 51,408 | +0.60% |
| 2026-08-03 | 27.17 | 27.35 | 26.82 | 26.85 | 46,690 | +0.56% |
| 2026-07-31 | 26.63 | 26.705 | 26.3 | 26.7 | 33,950 | +0.56% |
| 2026-07-30 | 27.1 | 27.15 | 26.29 | 26.55 | 34,669 | -1.85% |
| 2026-07-29 | 27.54 | 27.54 | 26.86 | 27.05 | 38,760 | -1.53% |
| 2026-07-28 | 26.69 | 27.66 | 26.69 | 27.47 | 54,270 | +2.81% |
| 2026-07-27 | 26.87 | 27.24 | 26.47 | 26.72 | 38,372 | +0.23% |
| 2026-07-24 | 26.46 | 27 | 26.39 | 26.66 | 38,678 | +0.79% |
| 2026-07-23 | 26.04 | 27.65 | 25.845 | 26.45 | 41,538 | +0.15% |
| 2026-07-22 | 26.71 | 27.302 | 26.13 | 26.41 | 35,933 | -1.09% |
| 2026-07-21 | 26.59 | 26.74 | 26.33 | 26.7 | 40,506 | -0.22% |
| 2026-07-20 | 26.57 | 27 | 26.3 | 26.76 | 60,844 | +0.94% |
| 2026-07-17 | 27.01 | 27.17 | 26.375 | 26.51 | 51,396 | -2.47% |
| 2026-07-16 | 26.78 | 27.35 | 26.66 | 27.18 | 32,623 | +1.53% |
| 2026-07-15 | 26.4 | 26.79 | 26.125 | 26.77 | 31,006 | +2.25% |
| 2026-07-14 | 26.52 | 26.7 | 26.16 | 26.18 | 25,923 | -0.87% |
| 2026-07-13 | 26.52 | 26.63 | 26.33 | 26.41 | 28,199 | +0.49% |
| 2026-07-10 | 25.92 | 26.42 | 25.895 | 26.28 | 33,789 | +1.39% |
| 2026-07-09 | 25.86 | 26.35 | 25.75 | 25.92 | 56,691 | -0.31% |
| 2026-07-08 | 26.53 | 26.54 | 25.85 | 26 | 35,915 | -2.80% |
| 2026-07-07 | 27.52 | 27.53 | 26.735 | 26.75 | 40,394 | -2.48% |
| 2026-07-06 | 27.73 | 28.345 | 27.45 | 27.68 | 75,778 | +0.25% |
| 2026-07-02 | 28.39 | 28.54 | 27.53 | 27.61 | 41,087 | -2.51% |
| 2026-07-01 | 27.85 | 28.33 | 27.725 | 28.32 | 51,114 | +2.09% |
| 2026-06-30 | 27.74 | 27.91 | 27.4 | 27.74 | 62,604 | +0.00% |
| 2026-06-29 | 27.66 | 27.91 | 26.76 | 27.74 | 65,378 | -0.14% |
| 2026-06-26 | 26.82 | 28.94 | 26.635 | 27.78 | 304,059 | +3.97% |
| 2026-06-25 | 26.76 | 26.78 | 26.31 | 26.72 | 38,250 | -0.34% |
| 2026-06-24 | 26.64 | 27.035 | 26.64 | 26.81 | 45,241 | +0.64% |
| 2026-06-23 | 26.09 | 26.75 | 26.07 | 26.64 | 30,322 | +2.66% |
| 2026-06-22 | 25.75 | 26.04 | 25.75 | 25.95 | 36,445 | +0.82% |
| 2026-06-18 | 25.71 | 25.97 | 25.51 | 25.74 | 51,787 | +1.06% |
| 2026-06-17 | 25.93 | 25.99 | 25.18 | 25.47 | 45,047 | -1.32% |
| 2026-06-16 | 25.49 | 25.99 | 25.49 | 25.81 | 53,414 | +1.67% |
| 2026-06-15 | 25.95 | 26.14 | 25.31 | 25.385 | 37,664 | -2.29% |
| 2026-06-12 | 25.74 | 26.1 | 25.3 | 25.98 | 36,743 | +1.33% |
| 2026-06-11 | 25.78 | 25.8 | 25.355 | 25.64 | 24,185 | +0.04% |
| 2026-06-10 | 25.47 | 25.8 | 25.01 | 25.63 | 40,888 | +1.46% |
| 2026-06-09 | 25.33 | 25.65 | 25.26 | 25.26 | 34,404 | +1.04% |
| 2026-06-08 | 25 | 25.42 | 24.64 | 25 | 25,042 | +0.00% |
| 2026-06-05 | 24.94 | 25.25 | 24.765 | 25 | 33,382 | +1.83% |
| 2026-06-04 | 24.28 | 24.63 | 24.18 | 24.55 | 34,211 | +2.23% |
| 2026-06-03 | 24.36 | 24.54 | 23.99 | 24.015 | 69,001 | -2.06% |
| 2026-06-02 | 24.28 | 24.73 | 24.28 | 24.52 | 51,103 | +1.20% |
| 2026-06-01 | 24.19 | 24.38 | 23.935 | 24.23 | 53,474 | -0.04% |
| 2026-05-29 | 24.28 | 24.39 | 24.159 | 24.24 | 45,027 | -0.86% |
| 2026-05-28 | 24.41 | 24.505 | 23.89 | 24.45 | 32,421 | +0.58% |
| 2026-05-27 | 24.37 | 24.7 | 24.29 | 24.31 | 25,985 | +0.25% |
| 2026-05-26 | 24.06 | 24.35 | 23.89 | 24.25 | 23,099 | +1.08% |
| 2026-05-22 | 24.21 | 24.29 | 23.94 | 23.99 | 38,651 | -0.62% |
| 2026-05-21 | 23.86 | 24.18 | 23.69 | 24.14 | 29,659 | +0.71% |
| 2026-05-20 | 23.62 | 24.12 | 23.56 | 23.97 | 40,578 | +1.87% |
| 2026-05-19 | 23.45 | 23.8 | 23.3 | 23.53 | 39,766 | -0.38% |
| 2026-05-18 | 23.355 | 23.76 | 23.25 | 23.62 | 24,366 | +1.85% |
| 2026-05-15 | 23.39 | 23.875 | 23.001 | 23.19 | 30,328 | -1.36% |
| 2026-05-14 | 23.85 | 23.965 | 23.46 | 23.51 | 27,716 | -0.47% |
| 2026-05-13 | 23.52 | 23.7 | 23.5 | 23.62 | 21,968 | -0.55% |
| 2026-05-12 | 23.91 | 24.1 | 23.52 | 23.75 | 22,222 | -0.96% |