Skip to main content
NECB logo

Northeast Community Bancorp, Inc.

NECBNASDAQFinancialsBanks - Regional

$27.61Today:- (-)1Y +41.01%

As of Oct 15, 2026 close

Market cap
$373.78M
P/E (TTM)
8.81
Forward P/E
9.31
Dividend yield
3.26%
52-week range
$19.27$28.94
Volume (live)
-
Avg. volume (3M)
40.93K

Northeast Community Bancorp (NECB) Historical Stock Prices

Analyze Northeast Community Bancorp (NECB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Northeast Community Bancorp (NECB) Interactive Price Chart

Interactive historical price chart showing Northeast Community Bancorp stock price movements and trends across multiple time periods.

Loading chart...

NECB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NECB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202627.7928.1527.1727.6127.6166.87K
Oct 14, 202627.5327.8427.4527.6527.6561.79K
Oct 13, 202627.6927.9327.4927.8027.8043.58K
Oct 12, 202627.0027.7926.8827.6427.6465.12K
Oct 9, 202627.3027.3426.9427.0027.0066.02K
Oct 8, 202627.2027.6727.2027.4127.1648.34K
Oct 7, 202626.6427.4326.4927.3327.0875.18K
Oct 6, 202626.5527.1426.5526.7826.5430.68K
Oct 5, 202626.6526.6526.2526.5126.2732.53K
Oct 2, 202626.5427.0626.3826.6526.4136.67K
Oct 1, 202626.0326.5325.6326.3426.1047.08K
Sep 30, 202626.3726.7025.9026.0325.7930.27K
Sep 29, 202626.7226.7926.2226.3426.1029.72K
Sep 28, 202626.7726.9326.5026.6326.3937.65K
Sep 25, 202626.5927.1526.5926.7726.5334.63K
Sep 24, 202626.4526.8026.3726.6326.3928.33K
Sep 23, 202626.8327.0026.2826.3826.1436.73K
Sep 22, 202627.2327.4526.8226.8426.6036.98K
Sep 21, 202627.3127.4827.1027.1026.8531.48K
Sep 18, 202627.0727.2926.7927.2927.0486.06K
Sep 17, 202627.3227.5026.8827.3027.0538.24K
Sep 16, 202627.1027.4426.6527.1926.9452.84K
Sep 15, 202626.9527.2426.8827.2226.9731.45K
Sep 14, 202626.8027.2526.7926.9126.6636.58K
Sep 11, 202627.0027.1926.7026.8026.5623.86K
Sep 10, 202626.6826.9526.5926.9526.7021.36K
Sep 9, 202626.5427.1926.4826.7926.5537.02K
Sep 8, 202627.0827.0826.6926.7426.5023.72K
Sep 4, 202626.7527.1726.7527.1626.9220.43K
Sep 3, 202626.7527.1226.7526.9026.6516.60K
Sep 2, 202626.3127.0026.3126.7426.5047.41K
Sep 1, 202626.3826.9526.0626.2025.9634.33K
Aug 31, 202626.4926.4926.0526.3526.1130.63K
Aug 28, 202626.4726.7626.4126.4326.1928.45K
Aug 27, 202626.2526.4825.9726.3726.1337.81K
Aug 26, 202626.3526.4726.2026.3326.0934.09K
Aug 25, 202626.5126.5226.2026.4126.1727.38K
Aug 24, 202626.3726.8026.3026.4926.2536.23K
Aug 21, 202626.4026.6025.9126.3726.13171.50K
Aug 20, 202626.2226.7525.8926.2526.0137.92K
Aug 19, 202627.0927.0926.2826.3526.1151.94K
Aug 18, 202626.7726.9826.6726.9026.6527.09K
Aug 17, 202626.9027.1026.7026.7726.5330.77K
Aug 14, 202627.0027.4026.7727.0326.7822.85K
Aug 13, 202627.0127.1426.8826.9526.7036.23K
Aug 12, 202626.8027.2626.6526.9626.7138.27K
Aug 11, 202626.4826.9626.3226.7926.5539.04K
Aug 10, 202626.6426.6426.0126.4026.1649.21K
Aug 7, 202627.0027.0026.4326.6826.4455.64K
Aug 6, 202627.3627.3626.8026.9426.6937.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.