5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+2.40%
3 MONTH PERFORMANCE
+17.43%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-8.26%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $22.83 | $23.45 (2.72%) | $23.67 | $22.40 | 80.63 K | $309.63 M |
| 01/28/2026 | $22.91 | $22.82 (-0.39%) | $23.12 | $22.72 | 52.05 K | $301.32 M |
| 01/27/2026 | $23.03 | $23.15 (0.52%) | $23.40 | $23.03 | 19.64 K | $305.67 M |
| 01/26/2026 | $23.29 | $23.03 (-1.12%) | $23.43 | $22.80 | 44.62 K | $304.09 M |
| 01/23/2026 | $23.57 | $23.14 (-1.82%) | $23.57 | $23.06 | 34.17 K | $305.54 M |
| 01/22/2026 | $23.86 | $23.70 (-0.67%) | $24.20 | $23.43 | 44.85 K | $312.93 M |
| 01/21/2026 | $23.09 | $23.80 (3.07%) | $24.00 | $23.09 | 58.40 K | $314.26 M |
| 01/20/2026 | $22.61 | $23.06 (1.99%) | $23.43 | $22.61 | 69.41 K | $304.48 M |
| 01/16/2026 | $23.32 | $22.99 (-1.42%) | $23.39 | $22.98 | 64.73 K | $303.56 M |
| 01/15/2026 | $22.89 | $23.38 (2.14%) | $23.63 | $22.89 | 39.44 K | $308.71 M |
| 01/14/2026 | $22.74 | $23.01 (1.19%) | $23.07 | $22.50 | 76.80 K | $303.82 M |
| 01/13/2026 | $22.99 | $22.83 (-0.7%) | $23.27 | $22.54 | 42.20 K | $301.45 M |
| 01/12/2026 | $22.65 | $22.84 (0.84%) | $23.07 | $22.50 | 67.10 K | $301.58 M |
| 01/09/2026 | $22.86 | $22.85 (-0.04%) | $23.11 | $22.54 | 47.84 K | $301.71 M |
| 01/08/2026 | $22.17 | $22.88 (3.2%) | $23.18 | $22.17 | 56.30 K | $302.11 M |
| 01/07/2026 | $22.38 | $22.23 (-0.67%) | $22.51 | $21.81 | 71.31 K | $293.52 M |
| 01/06/2026 | $22.60 | $22.43 (-0.75%) | $22.86 | $22.24 | 98.63 K | $296.17 M |
| 01/05/2026 | $22.68 | $22.77 (0.4%) | $23.25 | $22.51 | 53.02 K | $300.66 M |
| 01/02/2026 | $22.82 | $22.77 (-0.22%) | $23.00 | $22.17 | 87.20 K | $300.66 M |
| 12/31/2025 | $22.86 | $22.61 (-1.09%) | $23.00 | $22.60 | 48.45 K | $298.54 M |
| 12/30/2025 | $22.94 | $22.77 (-0.74%) | $23.11 | $22.77 | 32.70 K | $300.66 M |
| 12/29/2025 | $22.96 | $22.90 (-0.26%) | $23.04 | $22.81 | 39.24 K | $302.37 M |
| 12/26/2025 | $22.79 | $22.96 (0.75%) | $23.16 | $22.79 | 30.75 K | $303.16 M |
| 12/24/2025 | $22.97 | $22.88 (-0.39%) | $23.25 | $22.86 | 12.20 K | $302.11 M |
| 12/23/2025 | $22.91 | $23.04 (0.57%) | $23.40 | $22.81 | 29.80 K | $304.22 M |
| 12/22/2025 | $23.10 | $23.02 (-0.35%) | $23.48 | $22.99 | 32.74 K | $303.96 M |
| 12/19/2025 | $23.73 | $23.10 (-2.65%) | $23.74 | $22.75 | 70.70 K | $305.01 M |
| 12/18/2025 | $23.84 | $23.89 (0.21%) | $23.92 | $23.52 | 39.12 K | $315.44 M |
| 12/17/2025 | $23.32 | $23.56 (1.03%) | $24.13 | $23.32 | 41.04 K | $311.09 M |
| 12/16/2025 | $23.62 | $23.71 (0.38%) | $23.85 | $23.26 | 50.93 K | $313.07 M |
| 12/15/2025 | $23.64 | $23.52 (-0.51%) | $23.67 | $23.36 | 42.23 K | $310.56 M |
| 12/12/2025 | $23.87 | $23.31 (-2.35%) | $24.08 | $23.25 | 68.70 K | $307.79 M |
| 12/11/2025 | $23.37 | $23.75 (1.63%) | $23.87 | $23.23 | 69.37 K | $313.60 M |
| 12/10/2025 | $22.72 | $23.36 (2.82%) | $23.50 | $22.72 | 80.50 K | $308.45 M |
| 12/09/2025 | $22.03 | $22.82 (3.59%) | $22.94 | $22.03 | 76.90 K | $301.32 M |
| 12/08/2025 | $22.02 | $21.89 (-0.59%) | $22.11 | $21.30 | 43.90 K | $289.04 M |
| 12/05/2025 | $21.77 | $21.93 (0.73%) | $21.93 | $21.68 | 42.01 K | $289.56 M |
| 12/04/2025 | $22.07 | $21.96 (-0.5%) | $22.19 | $21.71 | 36.90 K | $289.96 M |
| 12/03/2025 | $21.49 | $22.08 (2.75%) | $22.09 | $21.40 | 52.31 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 |
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.
