5 DAY PERFORMANCE
-1.55%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-19.64%
YEAR-TO-DATE PERFORMANCE
-9.36%
1 YEAR PERFORMANCE
+32.12%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $22.61 | $22.17 (-1.95%) | $22.77 | $22.17 | 23.45 K | $292.47 M |
| 06/12/2025 | $22.58 | $22.97 (1.73%) | $22.97 | $22.58 | 17.23 K | $303.02 M |
| 06/11/2025 | $22.93 | $23.03 (0.44%) | $23.15 | $22.75 | 21.40 K | $303.81 M |
| 06/10/2025 | $22.52 | $22.82 (1.33%) | $23.00 | $22.50 | 36.50 K | $301.04 M |
| 06/09/2025 | $22.46 | $22.52 (0.27%) | $22.75 | $22.20 | 23.10 K | $297.08 M |
| 06/06/2025 | $22.00 | $22.39 (1.77%) | $22.44 | $21.81 | 24.20 K | $295.37 M |
| 06/05/2025 | $22.11 | $21.98 (-0.59%) | $22.17 | $21.87 | 22.80 K | $289.96 M |
| 06/04/2025 | $22.33 | $22.05 (-1.25%) | $22.33 | $22.02 | 25.60 K | $290.88 M |
| 06/03/2025 | $22.28 | $22.36 (0.36%) | $22.67 | $22.12 | 31.64 K | $294.97 M |
| 06/02/2025 | $22.55 | $22.33 (-0.98%) | $22.73 | $22.11 | 33.53 K | $294.58 M |
| 05/30/2025 | $22.84 | $22.62 (-0.96%) | $22.88 | $22.62 | 22.60 K | $298.40 M |
| 05/29/2025 | $22.71 | $22.96 (1.1%) | $23.62 | $22.59 | 17.42 K | $302.89 M |
| 05/28/2025 | $22.87 | $22.74 (-0.57%) | $23.24 | $22.56 | 34.30 K | $299.99 M |
| 05/27/2025 | $23.21 | $22.99 (-0.95%) | $23.27 | $22.55 | 28.41 K | $303.28 M |
| 05/23/2025 | $22.59 | $22.89 (1.33%) | $23.00 | $22.59 | 20.21 K | $301.96 M |
| 05/22/2025 | $22.90 | $22.98 (0.35%) | $23.43 | $22.41 | 34.10 K | $303.15 M |
| 05/21/2025 | $23.63 | $23.11 (-2.2%) | $23.86 | $22.76 | 41.34 K | $304.87 M |
| 05/20/2025 | $23.58 | $23.63 (0.21%) | $23.83 | $23.42 | 19.02 K | $311.73 M |
| 05/19/2025 | $23.15 | $23.58 (1.86%) | $23.72 | $23.01 | 28.50 K | $311.07 M |
| 05/16/2025 | $23.72 | $23.50 (-0.93%) | $23.81 | $23.15 | 31.02 K | $310.01 M |
| 05/15/2025 | $23.85 | $23.79 (-0.25%) | $24.70 | $23.36 | 21.31 K | $313.84 M |
| 05/14/2025 | $24.06 | $23.90 (-0.67%) | $24.25 | $23.63 | 30.50 K | $315.29 M |
| 05/13/2025 | $23.82 | $24.08 (1.09%) | $24.46 | $23.82 | 26.60 K | $317.66 M |
| 05/12/2025 | $24.11 | $23.86 (-1.04%) | $24.48 | $23.72 | 39.40 K | $314.76 M |
| 05/09/2025 | $23.55 | $23.22 (-1.4%) | $23.64 | $23.21 | 20.65 K | $306.32 M |
| 05/08/2025 | $23.04 | $23.65 (2.65%) | $23.90 | $23.04 | 30.95 K | $311.99 M |
| 05/07/2025 | $23.13 | $23.04 (-0.39%) | $23.38 | $22.85 | 32.10 K | $303.94 M |
| 05/06/2025 | $23.05 | $23.04 (-0.04%) | $23.26 | $22.90 | 36.00 K | $303.94 M |
| 05/05/2025 | $23.37 | $23.35 (-0.09%) | $23.72 | $23.18 | 22.22 K | $308.03 M |
| 05/02/2025 | $23.10 | $23.40 (1.3%) | $23.95 | $22.96 | 44.50 K | $308.69 M |
| 05/01/2025 | $22.67 | $22.85 (0.79%) | $22.95 | $22.30 | 20.70 K | $301.44 M |
| 04/30/2025 | $23.05 | $22.76 (-1.26%) | $23.13 | $22.27 | 43.60 K | $300.25 M |
| 04/29/2025 | $22.87 | $23.20 (1.44%) | $23.50 | $22.84 | 41.21 K | $306.05 M |
| 04/28/2025 | $22.87 | $22.94 (0.31%) | $23.92 | $22.46 | 50.10 K | $302.62 M |
| 04/25/2025 | $22.30 | $22.68 (1.7%) | $22.74 | $22.00 | 40.95 K | $297.92 M |
| 04/24/2025 | $21.93 | $22.28 (1.6%) | $22.44 | $21.90 | 56.54 K | $292.67 M |
| 04/23/2025 | $22.35 | $21.87 (-2.15%) | $22.35 | $21.53 | 37.67 K | $287.28 M |
| 04/22/2025 | $21.65 | $21.78 (0.6%) | $21.94 | $20.73 | 38.80 K | $286.10 M |
| 04/21/2025 | $21.89 | $21.32 (-2.6%) | $21.89 | $21.09 | 29.23 K | $280.06 M |
| 04/17/2025 | $21.92 | $22.09 (0.78%) | $22.23 | $21.80 | 38.22 K | $290.17 M |
| 04/16/2025 | $21.71 | $21.88 (0.78%) | $22.05 | $21.51 | 33.13 K | $287.42 M |
| 04/15/2025 | $21.33 | $21.79 (2.16%) | $22.19 | $21.33 | 38.70 K | $286.23 M |
| 04/14/2025 | $20.87 | $21.37 (2.4%) | $21.62 | $20.70 | 47.00 K | $280.72 M |
| 04/11/2025 | $22.55 | $20.74 (-8.03%) | $22.55 | $20.55 | 41.53 K | $272.44 M |
| 04/10/2025 | $21.26 | $20.81 (-2.12%) | $21.93 | $20.40 | 43.82 K | $273.36 M |
| 04/09/2025 | $20.47 | $21.59 (5.47%) | $22.29 | $19.75 | 61.30 K | $283.61 M |
| 04/08/2025 | $21.39 | $20.75 (-2.99%) | $21.45 | $20.44 | 37.25 K | $272.57 M |
| 04/07/2025 | $20.35 | $20.89 (2.65%) | $21.93 | $19.75 | 95.52 K | $274.41 M |
| 04/04/2025 | $21.04 | $21.13 (0.43%) | $21.27 | $20.37 | 77.33 K | $277.56 M |
| 04/03/2025 | $22.99 | $21.85 (-4.96%) | $23.09 | $21.75 | 62.34 K | $287.02 M |
| 04/02/2025 | $23.42 | $23.83 (1.75%) | $23.87 | $23.34 | 48.72 K | $313.03 M |
| 04/01/2025 | $23.29 | $23.68 (1.67%) | $23.77 | $22.94 | 37.50 K | $311.06 M |
| 03/31/2025 | $23.19 | $23.44 (1.08%) | $23.67 | $22.71 | 203.62 K | $307.91 M |
| 03/28/2025 | $23.59 | $23.40 (-0.81%) | $23.62 | $23.19 | 62.00 K | $307.38 M |
| 03/27/2025 | $23.32 | $23.56 (1.03%) | $23.62 | $23.05 | 48.12 K | $309.48 M |
| 03/26/2025 | $22.77 | $23.28 (2.24%) | $23.42 | $22.77 | 54.05 K | $305.81 M |
| 03/25/2025 | $23.23 | $22.77 (-1.98%) | $23.51 | $22.55 | 62.81 K | $299.11 M |
| 03/24/2025 | $23.32 | $23.40 (0.34%) | $23.80 | $23.12 | 38.91 K | $307.38 M |
| 03/21/2025 | $23.11 | $23.06 (-0.22%) | $23.40 | $22.85 | 73.40 K | $302.92 M |
| 03/20/2025 | $23.08 | $23.41 (1.43%) | $23.71 | $22.96 | 27.60 K | $307.51 M |
| 03/19/2025 | $23.07 | $23.41 (1.47%) | $23.45 | $22.45 | 26.30 K | $307.51 M |
| 03/18/2025 | $22.59 | $22.90 (1.37%) | $23.06 | $22.59 | 30.62 K | $300.81 M |
| 03/17/2025 | $22.75 | $22.86 (0.48%) | $22.93 | $22.55 | 30.23 K | $300.29 M |
| 03/14/2025 | $22.72 | $22.82 (0.44%) | $22.99 | $22.56 | 25.50 K | $299.76 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.
