NorthEast Community Bancorp Stock Price History
NASDAQ: NECBFinanceBanksUSD
27.00-0.16 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NECB price history at a glance
The price history for NorthEast Community Bancorp (NECB) on this page begins on July 3, 2006, when the stock closed at $8.40; it most recently closed at $27.00 on October 5, 2026. The highest price in this record is $31.72, reached on November 25, 2024; the latest close is 14.9% below that peak. Across the 19 complete calendar years in the table, NECB finished higher in 12 and lower in 7. Its best year was 2024 (+37.9%) and its worst was 2008 (-37.4%).
Over roughly 20 years the share price changed +221.6%, a 5.9% compound annual price return (excluding dividends). In the last 12 months alone, NECB has gained 30.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $31.72
- Date of high
- Nov 25, 2024
- Low since 2006
- $3.28
- Date of low
- Jul 12, 2010
- 52-week high
- $28.94
- 52-week low
- $19.27
- IPO year
- 2021
- Last close
- $27.00
NECB returns
1 week
+1.31%
1 month
+0.78%
3 months
+2.74%
6 months
+6.68%
Year to date
+19.42%
1 year
+30.81%
3 years
+81.45%
5 years
+154.00%
NECB price return, excluding dividends.
NECB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.00 | +18.58% |
| 2025 | 22.77 | -6.91% |
| 2024 | 24.46 | +37.88% |
| 2023 | 17.74 | +18.90% |
| 2022 | 14.92 | +34.05% |
| 2021 | 11.13 | +8.07% |
| 2020 | 10.30 | +15.48% |
| 2019 | 8.92 | +3.91% |
| 2018 | 8.58 | +13.86% |
| 2017 | 7.54 | +27.85% |
| 2016 | 5.90 | +10.96% |
| 2015 | 5.31 | +2.59% |
| 2014 | 5.18 | -2.11% |
| 2013 | 5.29 | +32.52% |
| 2012 | 3.99 | -4.64% |
| 2011 | 4.19 | +0.18% |
| 2010 | 4.18 | -14.76% |
| 2009 | 4.90 | -9.38% |
| 2008 | 5.41 | -37.45% |
| 2007 | 8.65 | -5.69% |
| 2006* | 9.17 | +9.24% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
NECB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.30 | 27.34 | 26.95 | 27.00 | -1.50% | |
| 27.33 | 27.67 | 27.21 | 27.41 | +0.29% | |
| 26.64 | 27.43 | 26.49 | 27.33 | +2.05% | |
| 26.55 | 27.14 | 26.55 | 26.78 | +1.02% | |
| 26.65 | 26.65 | 26.25 | 26.51 | -0.53% | |
| 26.54 | 27.06 | 26.38 | 26.65 | +1.18% | |
| 26.03 | 26.53 | 25.63 | 26.34 | +1.19% | |
| 26.37 | 26.70 | 25.90 | 26.03 | -1.18% | |
| 26.72 | 26.79 | 26.22 | 26.34 | -1.09% | |
| 26.77 | 26.93 | 26.50 | 26.63 | -0.52% | |
| 26.59 | 27.15 | 26.59 | 26.77 | +0.53% | |
| 26.45 | 26.80 | 26.37 | 26.63 | +0.95% | |
| 26.83 | 27.00 | 26.28 | 26.38 | -1.71% | |
| 27.23 | 27.45 | 26.82 | 26.84 | -0.96% | |
| 27.31 | 27.48 | 27.10 | 27.10 | -0.70% | |
| 27.07 | 27.29 | 26.79 | 27.29 | -0.04% | |
| 27.32 | 27.50 | 26.88 | 27.30 | +0.40% | |
| 27.10 | 27.44 | 26.65 | 27.19 | -0.11% | |
| 26.95 | 27.24 | 26.88 | 27.22 | +1.15% | |
| 26.80 | 27.25 | 26.79 | 26.91 | +0.41% | |
| 27.00 | 27.19 | 26.70 | 26.80 | -0.56% | |
| 26.68 | 26.95 | 26.59 | 26.95 | +0.60% | |
| 26.54 | 27.19 | 26.48 | 26.79 | +0.19% | |
| 27.08 | 27.08 | 26.69 | 26.74 | -1.58% | |
| 26.75 | 27.17 | 26.75 | 27.17 | +1.00% | |
| 26.75 | 27.12 | 26.75 | 26.90 | +0.60% | |
| 26.31 | 27.00 | 26.31 | 26.74 | +2.06% | |
| 26.38 | 26.95 | 26.06 | 26.20 | -0.57% | |
| 26.49 | 26.49 | 26.06 | 26.35 | -0.30% | |
| 26.47 | 26.76 | 26.41 | 26.43 | +0.23% | |
| 26.25 | 26.48 | 25.97 | 26.37 | +0.15% | |
| 26.35 | 26.47 | 26.21 | 26.33 | -0.30% | |
| 26.51 | 26.52 | 26.20 | 26.41 | -0.30% | |
| 26.37 | 26.80 | 26.30 | 26.49 | +0.46% | |
| 26.40 | 26.60 | 25.92 | 26.37 | +0.46% | |
| 26.22 | 26.75 | 25.89 | 26.25 | -0.38% | |
| 27.09 | 27.09 | 26.28 | 26.35 | -2.04% | |
| 26.77 | 26.98 | 26.67 | 26.90 | +0.49% | |
| 26.90 | 27.10 | 26.70 | 26.77 | -0.96% | |
| 27.00 | 27.40 | 26.77 | 27.03 | +0.30% | |
| 27.01 | 27.15 | 26.88 | 26.95 | -0.04% | |
| 26.80 | 27.26 | 26.65 | 26.96 | +0.63% | |
| 26.48 | 26.96 | 26.32 | 26.79 | +1.48% | |
| 26.64 | 26.64 | 26.01 | 26.40 | -1.05% | |
| 27.00 | 27.00 | 26.43 | 26.68 | -0.97% | |
| 27.36 | 27.36 | 26.81 | 26.94 | -0.88% | |
| 27.23 | 27.44 | 27.07 | 27.18 | +0.63% | |
| 27.03 | 27.35 | 26.77 | 27.01 | +0.60% | |
| 27.17 | 27.35 | 26.82 | 26.85 | +0.56% | |
| 26.63 | 26.71 | 26.30 | 26.70 | +0.56% | |
| 27.10 | 27.15 | 26.29 | 26.55 | -1.85% | |
| 27.54 | 27.54 | 26.86 | 27.05 | -1.53% | |
| 26.69 | 27.66 | 26.69 | 27.47 | +2.81% | |
| 26.87 | 27.24 | 26.47 | 26.72 | +0.23% | |
| 26.46 | 27.00 | 26.39 | 26.66 | +0.79% | |
| 26.04 | 27.65 | 25.85 | 26.45 | +0.15% | |
| 26.71 | 27.30 | 26.13 | 26.41 | -1.09% | |
| 26.59 | 26.74 | 26.33 | 26.70 | -0.22% | |
| 26.57 | 27.00 | 26.30 | 26.76 | +0.94% | |
| 27.01 | 27.17 | 26.38 | 26.51 | -2.47% | |
| 26.78 | 27.35 | 26.66 | 27.18 | +1.53% | |
| 26.40 | 26.79 | 26.13 | 26.77 | +2.25% | |
| 26.52 | 26.70 | 26.16 | 26.18 | -0.87% | |
| 26.52 | 26.63 | 26.33 | 26.41 | +0.49% | |
| 25.92 | 26.42 | 25.90 | 26.28 | +1.39% | |
| 25.86 | 26.35 | 25.75 | 25.92 | -0.31% | |
| 26.53 | 26.54 | 25.85 | 26.00 | -2.80% | |
| 27.52 | 27.53 | 26.74 | 26.75 | -3.36% | |
| 27.73 | 28.35 | 27.45 | 27.68 | +0.25% | |
| 28.39 | 28.54 | 27.53 | 27.61 | -2.51% | |
| 27.85 | 28.33 | 27.73 | 28.32 | +2.09% | |
| 27.74 | 27.91 | 27.40 | 27.74 | 0.00% | |
| 27.66 | 27.91 | 26.76 | 27.74 | -0.14% | |
| 26.82 | 28.94 | 26.64 | 27.78 | +3.97% | |
| 26.76 | 26.78 | 26.31 | 26.72 | -0.34% | |
| 26.64 | 27.04 | 26.64 | 26.81 | +0.64% | |
| 26.09 | 26.75 | 26.07 | 26.64 | +2.66% | |
| 25.75 | 26.04 | 25.75 | 25.95 | +0.82% | |
| 25.71 | 25.97 | 25.51 | 25.74 | +1.06% | |
| 25.93 | 25.99 | 25.18 | 25.47 | -1.32% | |
| 25.49 | 25.99 | 25.49 | 25.81 | +1.65% | |
| 25.95 | 26.14 | 25.31 | 25.39 | -2.27% | |
| 25.74 | 26.10 | 25.30 | 25.98 | +1.33% | |
| 25.78 | 25.80 | 25.36 | 25.64 | +0.04% | |
| 25.47 | 25.80 | 25.01 | 25.63 | +1.46% | |
| 25.33 | 25.65 | 25.26 | 25.26 | +1.04% | |
| 25.00 | 25.42 | 24.64 | 25.00 | 0.00% | |
| 24.94 | 25.25 | 24.77 | 25.00 | +1.83% | |
| 24.28 | 24.63 | 24.18 | 24.55 | +2.21% | |
| 24.36 | 24.54 | 23.99 | 24.02 | -2.04% | |
| 24.28 | 24.73 | 24.28 | 24.52 | +1.20% | |
| 24.19 | 24.38 | 23.94 | 24.23 | -0.04% | |
| 24.28 | 24.39 | 24.16 | 24.24 | -0.86% | |
| 24.41 | 24.51 | 23.89 | 24.45 | +0.58% | |
| 24.37 | 24.70 | 24.29 | 24.31 | +0.25% | |
| 24.06 | 24.35 | 23.89 | 24.25 | +1.08% | |
| 24.21 | 24.29 | 23.94 | 23.99 | -0.62% | |
| 23.86 | 24.18 | 23.69 | 24.14 | +0.71% | |
| 23.62 | 24.12 | 23.56 | 23.97 | +1.87% | |
| 23.45 | 23.80 | 23.30 | 23.53 | -0.38% | |
| 23.36 | 23.76 | 23.25 | 23.62 | +1.85% | |
| 23.39 | 23.88 | 23.00 | 23.19 | -1.36% | |
| 23.85 | 23.97 | 23.46 | 23.51 | -0.47% | |
| 23.52 | 23.70 | 23.50 | 23.62 | -0.55% | |
| 23.91 | 24.10 | 23.52 | 23.75 | -0.96% | |
| 24.34 | 24.44 | 23.90 | 23.98 | -1.96% | |
| 24.41 | 24.73 | 24.32 | 24.46 | -0.20% | |
| 24.41 | 24.80 | 24.41 | 24.51 | +0.57% | |
| 24.29 | 24.47 | 24.24 | 24.37 | +0.83% | |
| 23.74 | 24.44 | 23.72 | 24.17 | +1.85% | |
| 24.09 | 24.31 | 23.73 | 23.73 | -1.74% | |
| 24.22 | 24.45 | 23.97 | 24.15 | +0.62% | |
| 24.13 | 24.61 | 23.91 | 24.00 | -1.15% | |
| 24.75 | 24.80 | 24.09 | 24.28 | -2.72% | |
| 24.45 | 25.01 | 24.25 | 24.96 | +2.51% | |
| 24.15 | 24.59 | 24.15 | 24.35 | +0.25% | |
| 24.32 | 24.51 | 24.06 | 24.29 | -0.61% | |
| 24.05 | 24.95 | 23.98 | 24.44 | -0.53% | |
| 24.51 | 24.72 | 24.07 | 24.57 | +0.99% | |
| 25.00 | 25.17 | 24.05 | 24.33 | -2.52% | |
| 25.25 | 25.44 | 24.76 | 24.96 | -1.50% | |
| 24.86 | 25.34 | 24.73 | 25.34 | +3.05% | |
| 24.82 | 25.08 | 24.44 | 24.59 | -1.48% | |
| 24.93 | 25.18 | 24.76 | 24.96 | -0.20% | |
| 24.88 | 25.07 | 24.50 | 25.01 | +0.20% | |
| 25.18 | 25.18 | 24.85 | 24.96 | -1.38% | |
| 25.59 | 25.59 | 24.86 | 25.31 | -1.09% | |
| 25.02 | 25.65 | 24.99 | 25.59 | +2.28% | |
| 24.90 | 25.25 | 24.88 | 25.02 | +1.96% | |
| 23.93 | 24.58 | 23.93 | 24.54 | +1.83% | |
| 24.15 | 24.25 | 23.79 | 24.10 | -1.07% | |
| 24.15 | 24.48 | 23.64 | 24.36 | +0.62% | |
| 24.08 | 24.41 | 23.82 | 24.21 | +1.72% | |
| 24.00 | 24.27 | 23.74 | 23.80 | -0.29% | |
| 23.57 | 23.99 | 23.40 | 23.87 | +1.79% | |
| 23.52 | 23.73 | 23.06 | 23.45 | -1.18% | |
| 23.50 | 23.83 | 23.46 | 23.73 | +0.17% | |
| 24.03 | 24.04 | 23.53 | 23.69 | -0.80% | |
| 23.68 | 24.21 | 23.68 | 23.88 | -0.25% | |
| 23.73 | 24.49 | 23.73 | 23.94 | +3.01% | |
| 23.30 | 23.45 | 22.92 | 23.24 | -0.04% | |
| 22.95 | 23.55 | 22.95 | 23.25 | +0.48% | |
| 22.91 | 23.37 | 22.91 | 23.14 | +0.35% | |
| 23.38 | 23.58 | 23.03 | 23.06 | -1.37% | |
| 23.24 | 23.58 | 22.93 | 23.38 | +1.39% | |
| 23.46 | 23.46 | 22.83 | 23.06 | -0.13% | |
| 22.67 | 23.29 | 22.60 | 23.09 | -0.22% | |
| 22.84 | 23.33 | 22.41 | 23.14 | +0.26% | |
| 23.15 | 23.59 | 22.96 | 23.08 | -0.99% | |
| 23.02 | 23.46 | 22.50 | 23.31 | -0.34% | |
| 23.34 | 23.45 | 22.95 | 23.39 | -1.10% | |
| 24.11 | 24.29 | 23.58 | 23.65 | -3.19% | |
| 24.22 | 24.60 | 24.03 | 24.43 | +2.26% | |
| 23.88 | 24.21 | 23.63 | 23.89 | -1.20% | |
| 23.89 | 24.70 | 23.89 | 24.18 | -0.08% | |
| 24.25 | 24.55 | 23.91 | 24.20 | -1.31% | |
| 24.62 | 24.79 | 24.36 | 24.52 | +0.08% | |
| 23.73 | 24.61 | 23.38 | 24.50 | +4.39% | |
| 23.54 | 23.69 | 23.31 | 23.47 | +0.04% | |
| 23.76 | 23.79 | 22.99 | 23.46 | -1.30% | |
| 23.83 | 23.97 | 23.54 | 23.77 | -0.34% | |
| 23.94 | 24.87 | 23.50 | 23.85 | -0.38% | |
| 24.18 | 24.49 | 23.74 | 23.94 | -0.83% | |
| 24.39 | 24.39 | 23.97 | 24.14 | -0.41% | |
| 24.17 | 24.52 | 24.17 | 24.24 | -0.86% | |
| 24.46 | 24.71 | 23.87 | 24.45 | +0.53% | |
| 24.59 | 24.78 | 24.25 | 24.32 | -0.45% | |
| 24.59 | 24.99 | 24.37 | 24.43 | -0.77% | |
| 24.87 | 25.05 | 24.56 | 24.62 | -0.53% | |
| 24.81 | 25.13 | 24.54 | 24.75 | -0.24% | |
| 24.80 | 25.02 | 24.35 | 24.81 | -0.04% | |
| 24.89 | 25.18 | 24.50 | 24.82 | +0.89% | |
| 24.48 | 25.00 | 24.12 | 24.60 | +0.65% | |
| 23.65 | 24.61 | 23.51 | 24.44 | +3.56% | |
| 23.25 | 23.83 | 23.04 | 23.60 | +0.64% | |
| 22.83 | 23.67 | 22.40 | 23.45 | +2.76% | |
| 22.91 | 23.12 | 22.72 | 22.82 | -1.43% | |
| 23.03 | 23.40 | 23.03 | 23.15 | +0.52% | |
| 23.29 | 23.43 | 22.80 | 23.03 | -0.48% | |
| 23.57 | 23.57 | 23.06 | 23.14 | -2.36% | |
| 23.86 | 24.20 | 23.43 | 23.70 | -0.42% | |
| 23.09 | 24.00 | 23.09 | 23.80 | +3.21% | |
| 22.61 | 23.43 | 22.61 | 23.06 | +0.30% | |
| 23.32 | 23.39 | 22.98 | 22.99 | -1.67% | |
| 22.89 | 23.63 | 22.89 | 23.38 | +1.61% | |
| 22.74 | 23.07 | 22.50 | 23.01 | +0.79% | |
| 22.99 | 23.27 | 22.54 | 22.83 | -0.04% | |
| 22.65 | 23.07 | 22.50 | 22.84 | -0.04% | |
| 22.86 | 23.11 | 22.54 | 22.85 | -0.13% | |
| 22.17 | 23.18 | 22.17 | 22.88 | +2.92% | |
| 22.38 | 22.51 | 21.81 | 22.23 | -0.89% | |
| 22.60 | 22.86 | 22.24 | 22.43 | -1.49% | |
| 22.68 | 23.25 | 22.51 | 22.77 | 0.00% | |
| 22.82 | 23.00 | 22.17 | 22.77 | +0.71% | |
| 22.86 | 23.00 | 22.60 | 22.61 | -0.70% | |
| 22.94 | 23.11 | 22.77 | 22.77 | -0.57% | |
| 22.96 | 23.04 | 22.81 | 22.90 | -0.26% | |
| 22.79 | 23.16 | 22.79 | 22.96 | +0.35% | |
| 22.97 | 23.25 | 22.86 | 22.88 | -0.69% | |
| 22.91 | 23.40 | 22.81 | 23.04 | +0.09% | |
| 23.10 | 23.48 | 22.99 | 23.02 | -0.35% | |
| 23.73 | 23.74 | 22.75 | 23.10 | -3.31% | |
| 23.84 | 23.92 | 23.52 | 23.89 | +1.40% | |
| 23.32 | 24.13 | 23.32 | 23.56 | -0.63% | |
| 23.62 | 23.85 | 23.26 | 23.71 | +0.81% | |
| 23.64 | 23.67 | 23.36 | 23.52 | +0.90% | |
| 23.87 | 24.08 | 23.25 | 23.31 | -1.85% | |
| 23.37 | 23.87 | 23.23 | 23.75 | +1.67% | |
| 22.72 | 23.50 | 22.72 | 23.36 | +2.37% | |
| 22.03 | 22.94 | 22.03 | 22.82 | +4.25% | |
| 22.02 | 22.11 | 21.30 | 21.89 | -0.18% | |
| 21.77 | 21.93 | 21.68 | 21.93 | -0.14% | |
| 22.07 | 22.19 | 21.71 | 21.96 | -0.54% | |
| 21.49 | 22.09 | 21.40 | 22.08 | +3.42% | |
| 21.40 | 21.61 | 21.25 | 21.35 | -0.33% | |
| 21.08 | 21.62 | 21.03 | 21.42 | +1.23% | |
| 21.39 | 21.39 | 21.00 | 21.16 | -0.75% | |
| 21.16 | 21.38 | 21.01 | 21.32 | +0.71% | |
| 20.48 | 21.32 | 20.48 | 21.17 | +3.93% | |
| 20.08 | 20.45 | 19.96 | 20.37 | +0.54% | |
| 19.48 | 20.37 | 19.48 | 20.26 | +3.84% | |
| 19.86 | 20.04 | 19.39 | 19.51 | -0.56% | |
| 19.52 | 19.70 | 19.42 | 19.62 | +0.20% | |
| 19.54 | 19.78 | 19.41 | 19.58 | +0.36% | |
| 20.19 | 20.19 | 19.46 | 19.51 | -3.99% | |
| 20.32 | 20.50 | 19.69 | 20.32 | -0.10% | |
| 20.05 | 20.49 | 19.93 | 20.34 | +0.94% | |
| 20.38 | 20.53 | 20.02 | 20.15 | -0.30% | |
| 19.99 | 20.23 | 19.96 | 20.21 | +0.65% | |
| 20.02 | 20.19 | 19.68 | 20.08 | +1.57% | |
| 19.52 | 19.89 | 19.50 | 19.77 | +0.51% | |
| 20.19 | 20.19 | 19.59 | 19.67 | -2.29% | |
| 20.09 | 20.30 | 19.90 | 20.13 | +0.45% | |
| 19.93 | 20.19 | 19.80 | 20.04 | +0.30% | |
| 19.65 | 20.21 | 19.50 | 19.98 | +1.73% | |
| 19.87 | 19.99 | 19.27 | 19.64 | -2.00% | |
| 19.97 | 20.31 | 19.91 | 20.04 | +0.35% | |
| 20.18 | 20.52 | 19.86 | 19.97 | -1.96% | |
| 20.19 | 20.42 | 20.15 | 20.37 | +0.64% | |
| 21.16 | 21.16 | 20.23 | 20.24 | -3.48% | |
| 20.39 | 21.13 | 20.33 | 20.97 | +3.71% | |
| 20.35 | 20.58 | 20.02 | 20.22 | -1.27% | |
| 20.35 | 20.63 | 20.00 | 20.48 | +1.19% | |
| 20.04 | 20.48 | 20.04 | 20.24 | +0.25% | |
| 19.95 | 20.23 | 19.74 | 20.19 | +2.28% | |
| 19.68 | 19.97 | 19.62 | 19.74 | +0.82% | |
| 20.27 | 20.38 | 19.41 | 19.58 | -3.74% | |
| 20.76 | 20.90 | 20.20 | 20.34 | -1.55% | |
| 20.14 | 20.82 | 20.14 | 20.66 | +1.62% | |
| 20.04 | 20.40 | 19.68 | 20.33 | +1.85% | |
| 20.64 | 20.91 | 19.93 | 19.96 | -3.29% | |
| 20.48 | 20.70 | 20.20 | 20.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NECB chart for longer ranges.