5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-10.43%
1 YEAR PERFORMANCE
-24.53%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.96 | $21.85 (-0.48%) | $22.15 | $21.73 | 51.29 K | |
| 12/03/2025 | $21.49 | $22.08 (2.75%) | $22.09 | $21.40 | 52.30 K | $291.54 M |
| 12/02/2025 | $21.40 | $21.35 (-0.23%) | $21.61 | $21.25 | 41.40 K | $281.91 M |
| 12/01/2025 | $21.08 | $21.42 (1.61%) | $21.62 | $21.03 | 45.01 K | $282.83 M |
| 11/28/2025 | $21.39 | $21.16 (-1.08%) | $21.39 | $21.00 | 20.80 K | $279.40 M |
| 11/26/2025 | $21.16 | $21.32 (0.76%) | $21.38 | $21.01 | 77.02 K | $281.51 M |
| 11/25/2025 | $20.48 | $21.17 (3.37%) | $21.32 | $20.48 | 79.81 K | $279.53 M |
| 11/24/2025 | $20.08 | $20.37 (1.44%) | $20.45 | $19.96 | 52.30 K | $268.97 M |
| 11/21/2025 | $19.48 | $20.26 (4%) | $20.36 | $19.48 | 54.00 K | $267.51 M |
| 11/20/2025 | $19.86 | $19.51 (-1.76%) | $20.04 | $19.39 | 51.40 K | $257.61 M |
| 11/19/2025 | $19.52 | $19.62 (0.51%) | $19.70 | $19.42 | 27.20 K | $259.06 M |
| 11/18/2025 | $19.54 | $19.58 (0.2%) | $19.78 | $19.41 | 42.61 K | $258.53 M |
| 11/17/2025 | $20.19 | $19.51 (-3.37%) | $20.19 | $19.46 | 35.61 K | $257.61 M |
| 11/14/2025 | $20.32 | $20.32 (0%) | $20.50 | $19.69 | 40.02 K | $268.31 M |
| 11/13/2025 | $20.05 | $20.34 (1.45%) | $20.49 | $19.93 | 62.52 K | $268.57 M |
| 11/12/2025 | $20.38 | $20.15 (-1.13%) | $20.53 | $20.02 | 52.00 K | $266.06 M |
| 11/11/2025 | $19.99 | $20.21 (1.1%) | $20.23 | $19.95 | 21.90 K | $266.85 M |
| 11/10/2025 | $20.02 | $20.08 (0.3%) | $20.19 | $19.68 | 30.30 K | $265.14 M |
| 11/07/2025 | $19.52 | $19.77 (1.28%) | $19.89 | $19.50 | 38.52 K | $261.04 M |
| 11/06/2025 | $20.19 | $19.67 (-2.58%) | $20.19 | $19.59 | 32.30 K | $259.72 M |
| 11/05/2025 | $20.09 | $20.13 (0.2%) | $20.30 | $19.90 | 59.05 K | $265.80 M |
| 11/04/2025 | $19.93 | $20.04 (0.55%) | $20.19 | $19.80 | 42.55 K | $264.61 M |
| 11/03/2025 | $19.65 | $19.98 (1.68%) | $20.21 | $19.50 | 51.11 K | $263.82 M |
| 10/31/2025 | $19.87 | $19.64 (-1.16%) | $19.99 | $19.27 | 167.51 K | $259.33 M |
| 10/30/2025 | $19.97 | $20.04 (0.35%) | $20.31 | $19.91 | 31.40 K | $264.61 M |
| 10/29/2025 | $20.18 | $19.97 (-1.04%) | $20.52 | $19.86 | 40.30 K | $263.68 M |
| 10/28/2025 | $20.19 | $20.37 (0.89%) | $20.42 | $20.15 | 40.50 K | $268.97 M |
| 10/27/2025 | $21.16 | $20.24 (-4.35%) | $21.16 | $20.23 | 52.80 K | $267.25 M |
| 10/24/2025 | $20.39 | $20.97 (2.84%) | $21.13 | $20.33 | 44.70 K | $276.89 M |
| 10/23/2025 | $20.35 | $20.22 (-0.64%) | $20.58 | $20.02 | 42.10 K | $266.98 M |
| 10/22/2025 | $20.35 | $20.48 (0.64%) | $20.63 | $20.00 | 48.70 K | $270.42 M |
| 10/21/2025 | $20.04 | $20.24 (1%) | $20.48 | $20.04 | 40.60 K | $267.25 M |
| 10/20/2025 | $19.95 | $20.19 (1.2%) | $20.23 | $19.74 | 53.50 K | $266.59 M |
| 10/17/2025 | $19.68 | $19.74 (0.3%) | $19.97 | $19.62 | 57.70 K | $260.65 M |
| 10/16/2025 | $20.27 | $19.58 (-3.4%) | $20.38 | $19.41 | 80.50 K | $258.53 M |
| 10/15/2025 | $20.76 | $20.34 (-2.02%) | $20.90 | $20.20 | 46.85 K | $268.57 M |
| 10/14/2025 | $20.14 | $20.66 (2.58%) | $20.82 | $20.14 | 37.60 K | $272.79 M |
| 10/13/2025 | $20.04 | $20.33 (1.45%) | $20.40 | $19.68 | 77.03 K | $268.44 M |
| 10/10/2025 | $20.64 | $19.96 (-3.29%) | $20.91 | $19.93 | 43.20 K | $263.55 M |
| 10/09/2025 | $20.48 | $20.64 (0.78%) | $20.70 | $20.20 | 42.60 K | $272.53 M |
| 10/08/2025 | $20.91 | $20.50 (-1.96%) | $20.91 | $20.41 | 50.40 K | $270.68 M |
| 10/07/2025 | $20.71 | $20.80 (0.43%) | $21.05 | $20.58 | 54.34 K | $274.64 M |
| 10/06/2025 | $20.69 | $20.60 (-0.43%) | $21.30 | $20.45 | 84.41 K | $272.00 M |
| 10/03/2025 | $20.02 | $20.17 (0.75%) | $20.47 | $20.02 | 44.80 K | $266.32 M |
| 10/02/2025 | $20.41 | $20.13 (-1.37%) | $20.41 | $20.08 | 39.20 K | $265.80 M |
| 10/01/2025 | $20.47 | $20.44 (-0.15%) | $20.62 | $20.22 | 41.00 K | $269.89 M |
| 09/30/2025 | $20.28 | $20.57 (1.43%) | $20.65 | $20.16 | 45.21 K | $271.61 M |
| 09/29/2025 | $20.91 | $20.35 (-2.68%) | $20.91 | $20.30 | 27.80 K | $268.70 M |
| 09/26/2025 | $20.45 | $20.87 (2.05%) | $20.98 | $20.38 | 49.01 K | $275.57 M |
| 09/25/2025 | $20.78 | $20.38 (-1.92%) | $20.88 | $20.30 | 57.81 K | $269.10 M |
| 09/24/2025 | $21.33 | $20.86 (-2.2%) | $21.59 | $20.81 | 25.60 K | $275.44 M |
| 09/23/2025 | $21.20 | $21.22 (0.09%) | $21.78 | $21.13 | 43.34 K | $280.19 M |
| 09/22/2025 | $21.33 | $21.47 (0.66%) | $21.56 | $21.05 | 52.80 K | $283.49 M |
| 09/19/2025 | $21.30 | $21.42 (0.56%) | $21.67 | $20.93 | 158.60 K | $282.83 M |
| 09/18/2025 | $21.00 | $21.28 (1.33%) | $21.73 | $21.00 | 204.50 K | $280.98 M |
| 09/17/2025 | $20.65 | $20.80 (0.73%) | $21.73 | $20.61 | 62.63 K | $274.64 M |
| 09/16/2025 | $20.86 | $20.68 (-0.86%) | $20.91 | $20.51 | 46.94 K | $273.06 M |
| 09/15/2025 | $21.27 | $20.96 (-1.46%) | $21.27 | $20.87 | 30.90 K | $276.76 M |
| 09/12/2025 | $21.24 | $21.18 (-0.28%) | $21.37 | $20.90 | 50.00 K | $279.66 M |
| 09/11/2025 | $21.34 | $21.46 (0.56%) | $21.46 | $21.10 | 35.00 K | $283.36 M |
| 09/10/2025 | $21.42 | $21.37 (-0.23%) | $21.73 | $21.28 | 27.90 K | $282.17 M |
| 09/09/2025 | $21.60 | $21.50 (-0.46%) | $21.71 | $21.22 | 42.12 K | $283.89 M |
| 09/08/2025 | $22.06 | $21.76 (-1.36%) | $22.06 | $21.60 | 40.02 K | $287.32 M |
| 09/05/2025 | $22.58 | $22.18 (-1.77%) | $22.58 | $22.05 | 18.41 K | $292.86 M |
| 09/04/2025 | $22.26 | $22.53 (1.21%) | $22.53 | $22.05 | 22.75 K | $297.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
