Northeast Community Bancorp, Inc. (NECB)
NASDAQ: NECB · Real-Time Price · USD
27.78
+1.06 (3.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed
NECB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.82 | 28.94 | 26.64 | 27.78 | 27.78 | 3.97% | 296,735 |
| Jun 25, 2026 | 26.76 | 26.78 | 26.31 | 26.72 | 26.72 | -0.34% | 38,190 |
| Jun 24, 2026 | 26.64 | 27.04 | 26.64 | 26.81 | 26.81 | 0.64% | 45,229 |
| Jun 23, 2026 | 26.09 | 26.75 | 26.07 | 26.64 | 26.64 | 2.66% | 30,322 |
| Jun 22, 2026 | 25.75 | 26.04 | 25.75 | 25.95 | 25.95 | 0.82% | 36,410 |
| Jun 18, 2026 | 25.71 | 25.97 | 25.51 | 25.74 | 25.74 | 1.06% | 51,787 |
| Jun 17, 2026 | 25.93 | 25.99 | 25.18 | 25.47 | 25.47 | -1.32% | 45,047 |
| Jun 16, 2026 | 25.49 | 25.99 | 25.49 | 25.81 | 25.81 | 1.67% | 53,408 |
| Jun 15, 2026 | 25.95 | 26.14 | 25.31 | 25.39 | 25.39 | -2.29% | 37,664 |
| Jun 12, 2026 | 25.74 | 26.10 | 25.30 | 25.98 | 25.98 | 1.33% | 36,683 |
| Jun 11, 2026 | 25.78 | 25.80 | 25.36 | 25.64 | 25.64 | 0.04% | 24,179 |
| Jun 10, 2026 | 25.47 | 25.80 | 25.01 | 25.63 | 25.63 | 1.46% | 40,888 |
| Jun 9, 2026 | 25.33 | 25.65 | 25.26 | 25.26 | 25.26 | 1.04% | 34,404 |
| Jun 8, 2026 | 25.00 | 25.42 | 24.64 | 25.00 | 25.00 | - | 25,042 |
| Jun 5, 2026 | 24.94 | 25.25 | 24.77 | 25.00 | 25.00 | 1.83% | 33,382 |
| Jun 4, 2026 | 24.28 | 24.63 | 24.18 | 24.55 | 24.55 | 2.23% | 34,211 |
| Jun 3, 2026 | 24.36 | 24.54 | 23.99 | 24.02 | 24.02 | -2.06% | 69,001 |
| Jun 2, 2026 | 24.28 | 24.73 | 24.28 | 24.52 | 24.52 | 1.20% | 51,103 |
| Jun 1, 2026 | 24.19 | 24.38 | 23.94 | 24.23 | 24.23 | -0.04% | 53,474 |
| May 29, 2026 | 24.28 | 24.39 | 24.16 | 24.24 | 24.24 | -0.86% | 44,967 |
| May 28, 2026 | 24.41 | 24.51 | 23.89 | 24.45 | 24.45 | 0.58% | 32,421 |
| May 27, 2026 | 24.37 | 24.70 | 24.29 | 24.31 | 24.31 | 0.25% | 25,941 |
| May 26, 2026 | 24.06 | 24.35 | 23.89 | 24.25 | 24.25 | 1.08% | 23,099 |
| May 22, 2026 | 24.21 | 24.29 | 23.94 | 23.99 | 23.99 | -0.62% | 38,651 |
| May 21, 2026 | 23.86 | 24.18 | 23.69 | 24.14 | 24.14 | 0.71% | 29,659 |
| May 20, 2026 | 23.62 | 24.12 | 23.56 | 23.97 | 23.97 | 1.87% | 40,578 |
| May 19, 2026 | 23.45 | 23.80 | 23.30 | 23.53 | 23.53 | -0.38% | 39,766 |
| May 18, 2026 | 23.36 | 23.76 | 23.25 | 23.62 | 23.62 | 1.85% | 24,365 |
| May 15, 2026 | 23.39 | 23.88 | 23.00 | 23.19 | 23.19 | -1.36% | 30,328 |
| May 14, 2026 | 23.85 | 23.97 | 23.46 | 23.51 | 23.51 | -0.47% | 27,716 |
| May 13, 2026 | 23.52 | 23.70 | 23.50 | 23.62 | 23.62 | -0.55% | 21,968 |
| May 12, 2026 | 23.91 | 24.10 | 23.52 | 23.75 | 23.75 | -0.96% | 22,222 |
| May 11, 2026 | 24.34 | 24.44 | 23.90 | 23.98 | 23.98 | -1.96% | 24,969 |
| May 8, 2026 | 24.41 | 24.73 | 24.32 | 24.46 | 24.46 | -0.20% | 19,289 |
| May 7, 2026 | 24.41 | 24.80 | 24.41 | 24.51 | 24.51 | 0.57% | 25,574 |
| May 6, 2026 | 24.29 | 24.47 | 24.24 | 24.37 | 24.37 | 0.83% | 29,963 |
| May 5, 2026 | 23.74 | 24.44 | 23.72 | 24.17 | 24.17 | 1.85% | 28,212 |
| May 4, 2026 | 24.09 | 24.31 | 23.73 | 23.73 | 23.73 | -1.74% | 32,363 |
| May 1, 2026 | 24.22 | 24.45 | 23.97 | 24.15 | 24.15 | 0.65% | 22,145 |
| Apr 30, 2026 | 24.13 | 24.61 | 23.91 | 24.00 | 24.00 | -1.15% | 32,317 |
| Apr 29, 2026 | 24.75 | 24.80 | 24.09 | 24.28 | 24.28 | -2.74% | 26,397 |
| Apr 28, 2026 | 24.45 | 25.01 | 24.25 | 24.96 | 24.96 | 2.51% | 33,856 |
| Apr 27, 2026 | 24.15 | 24.59 | 24.15 | 24.35 | 24.35 | 0.25% | 35,511 |
| Apr 24, 2026 | 24.32 | 24.51 | 24.06 | 24.29 | 24.29 | -0.61% | 28,766 |
| Apr 23, 2026 | 24.05 | 24.95 | 23.98 | 24.44 | 24.44 | -0.53% | 32,832 |
| Apr 22, 2026 | 24.51 | 24.72 | 24.07 | 24.57 | 24.57 | 0.99% | 28,677 |
| Apr 21, 2026 | 25.00 | 25.17 | 24.05 | 24.33 | 24.33 | -2.52% | 41,657 |
| Apr 20, 2026 | 25.25 | 25.44 | 24.76 | 24.96 | 24.96 | -1.50% | 21,059 |
| Apr 17, 2026 | 24.86 | 25.34 | 24.73 | 25.34 | 25.34 | 3.05% | 90,160 |
| Apr 16, 2026 | 24.82 | 25.08 | 24.44 | 24.59 | 24.59 | -1.48% | 30,986 |