Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
23.78
-0.36 (-1.49%)
Feb 18, 2026, 2:41 PM EST - Market open
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.18 | 24.49 | 23.75 | 23.77 | - | -1.53% | 10,877 |
| Feb 17, 2026 | 24.39 | 24.39 | 23.97 | 24.14 | 24.14 | -0.41% | 30,656 |
| Feb 13, 2026 | 24.17 | 24.52 | 24.17 | 24.24 | 24.24 | -0.86% | 21,085 |
| Feb 12, 2026 | 24.46 | 24.71 | 23.87 | 24.45 | 24.45 | 0.53% | 37,599 |
| Feb 11, 2026 | 24.59 | 24.78 | 24.25 | 24.32 | 24.32 | -0.45% | 28,681 |
| Feb 10, 2026 | 24.59 | 24.99 | 24.37 | 24.43 | 24.43 | -0.77% | 42,903 |
| Feb 9, 2026 | 24.87 | 25.05 | 24.56 | 24.62 | 24.62 | -0.53% | 29,359 |
| Feb 6, 2026 | 24.81 | 25.13 | 24.54 | 24.75 | 24.75 | -0.24% | 53,691 |
| Feb 5, 2026 | 24.80 | 25.02 | 24.35 | 24.81 | 24.81 | -0.04% | 58,114 |
| Feb 4, 2026 | 24.89 | 25.18 | 24.50 | 24.82 | 24.82 | 0.89% | 62,627 |
| Feb 3, 2026 | 24.48 | 25.00 | 24.12 | 24.60 | 24.60 | 0.65% | 65,804 |
| Feb 2, 2026 | 23.65 | 24.61 | 23.51 | 24.44 | 24.44 | 3.56% | 75,781 |
| Jan 30, 2026 | 23.25 | 23.83 | 23.04 | 23.60 | 23.60 | 0.64% | 56,789 |
| Jan 29, 2026 | 22.83 | 23.67 | 22.40 | 23.45 | 23.45 | 2.76% | 80,625 |
| Jan 28, 2026 | 22.91 | 23.12 | 22.72 | 22.82 | 22.82 | -1.43% | 52,046 |
| Jan 27, 2026 | 23.03 | 23.40 | 23.03 | 23.15 | 23.15 | 0.52% | 19,639 |
| Jan 26, 2026 | 23.29 | 23.43 | 22.80 | 23.03 | 23.03 | -0.48% | 44,618 |
| Jan 23, 2026 | 23.57 | 23.57 | 23.06 | 23.14 | 23.14 | -2.36% | 34,145 |
| Jan 22, 2026 | 23.86 | 24.20 | 23.43 | 23.70 | 23.70 | -0.42% | 44,848 |
| Jan 21, 2026 | 23.09 | 24.00 | 23.09 | 23.80 | 23.80 | 3.21% | 56,889 |
| Jan 20, 2026 | 22.61 | 23.43 | 22.61 | 23.06 | 23.06 | 0.30% | 69,412 |
| Jan 16, 2026 | 23.32 | 23.39 | 22.98 | 22.99 | 22.99 | -1.67% | 64,325 |
| Jan 15, 2026 | 22.89 | 23.63 | 22.89 | 23.38 | 23.38 | 1.61% | 39,438 |
| Jan 14, 2026 | 22.74 | 23.07 | 22.50 | 23.01 | 23.01 | 0.79% | 76,769 |
| Jan 13, 2026 | 22.99 | 23.27 | 22.54 | 22.83 | 22.83 | -0.04% | 42,162 |
| Jan 12, 2026 | 22.65 | 23.07 | 22.50 | 22.84 | 22.84 | -0.04% | 67,065 |
| Jan 9, 2026 | 22.86 | 23.11 | 22.54 | 22.85 | 22.85 | -0.13% | 47,841 |
| Jan 8, 2026 | 22.17 | 23.18 | 22.17 | 22.88 | 22.88 | 2.92% | 56,284 |
| Jan 7, 2026 | 22.38 | 22.51 | 21.81 | 22.23 | 22.23 | -0.89% | 71,308 |
| Jan 6, 2026 | 22.60 | 22.86 | 22.24 | 22.43 | 22.43 | -1.49% | 97,691 |
| Jan 5, 2026 | 22.68 | 23.25 | 22.51 | 22.77 | 22.77 | - | 53,024 |
| Jan 2, 2026 | 22.82 | 23.00 | 22.17 | 22.77 | 22.57 | 0.71% | 87,190 |
| Dec 31, 2025 | 22.86 | 23.00 | 22.60 | 22.61 | 22.41 | -0.70% | 48,447 |
| Dec 30, 2025 | 22.94 | 23.11 | 22.77 | 22.77 | 22.57 | -0.57% | 32,677 |
| Dec 29, 2025 | 22.96 | 23.04 | 22.81 | 22.90 | 22.70 | -0.26% | 39,236 |
| Dec 26, 2025 | 22.79 | 23.16 | 22.79 | 22.96 | 22.76 | 0.35% | 30,748 |
| Dec 24, 2025 | 22.97 | 23.25 | 22.86 | 22.88 | 22.68 | -0.69% | 12,168 |
| Dec 23, 2025 | 22.91 | 23.40 | 22.81 | 23.04 | 22.84 | 0.09% | 29,786 |
| Dec 22, 2025 | 23.10 | 23.48 | 22.99 | 23.02 | 22.82 | -0.35% | 32,741 |
| Dec 19, 2025 | 23.73 | 23.74 | 22.75 | 23.10 | 22.90 | -3.31% | 70,665 |
| Dec 18, 2025 | 23.84 | 23.92 | 23.52 | 23.89 | 23.68 | 1.40% | 39,120 |
| Dec 17, 2025 | 23.32 | 24.13 | 23.32 | 23.56 | 23.35 | -0.63% | 41,038 |
| Dec 16, 2025 | 23.62 | 23.85 | 23.26 | 23.71 | 23.50 | 0.81% | 50,931 |
| Dec 15, 2025 | 23.64 | 23.67 | 23.36 | 23.52 | 23.31 | 0.90% | 42,229 |
| Dec 12, 2025 | 23.87 | 24.08 | 23.25 | 23.31 | 23.11 | -1.85% | 68,656 |
| Dec 11, 2025 | 23.37 | 23.87 | 23.24 | 23.75 | 23.54 | 1.67% | 69,368 |
| Dec 10, 2025 | 22.72 | 23.50 | 22.72 | 23.36 | 23.15 | 2.37% | 80,455 |
| Dec 9, 2025 | 22.03 | 22.94 | 22.03 | 22.82 | 22.62 | 4.25% | 76,856 |
| Dec 8, 2025 | 22.02 | 22.11 | 21.30 | 21.89 | 21.70 | -0.18% | 43,859 |
| Dec 5, 2025 | 21.77 | 21.93 | 21.68 | 21.93 | 21.74 | -0.11% | 42,008 |