5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
-12.47%
6 MONTH PERFORMANCE
+7.86%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
+57.12%
Northeast Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.64 | $22.55 (4.21%) | $22.61 | $21.31 | 107,889 | $294.84 M |
| 03/11/2025 | $21.86 | $21.63 (-1.05%) | $22.02 | $21.51 | 78,113 | $282.81 M |
| 03/10/2025 | $22.26 | $21.81 (-2.02%) | $22.48 | $21.81 | 44,200 | $285.17 M |
| 03/07/2025 | $22.64 | $22.56 (-0.35%) | $22.91 | $22.27 | 44,900 | $294.97 M |
| 03/06/2025 | $22.37 | $22.59 (0.98%) | $22.67 | $22.00 | 63,623 | $295.36 M |
| 03/05/2025 | $22.83 | $22.45 (-1.66%) | $23.31 | $22.41 | 50,628 | $293.53 M |
| 03/04/2025 | $23.29 | $22.80 (-2.1%) | $23.44 | $22.75 | 65,309 | $298.11 M |
| 03/03/2025 | $23.30 | $23.41 (0.47%) | $23.80 | $23.18 | 64,707 | $306.09 M |
| 02/28/2025 | $23.35 | $23.26 (-0.39%) | $23.51 | $23.16 | 38,444 | $304.12 M |
| 02/27/2025 | $23.27 | $23.23 (-0.17%) | $23.46 | $23.05 | 27,322 | $303.73 M |
| 02/26/2025 | $23.14 | $23.32 (0.78%) | $23.47 | $23.06 | 41,900 | $304.91 M |
| 02/25/2025 | $23.24 | $23.24 (0%) | $23.52 | $22.85 | 39,044 | $303.86 M |
| 02/24/2025 | $23.19 | $23.08 (-0.47%) | $23.51 | $23.01 | 46,000 | $301.77 M |
| 02/21/2025 | $23.92 | $23.14 (-3.26%) | $23.92 | $23.05 | 40,100 | $302.56 M |
| 02/20/2025 | $23.82 | $23.63 (-0.8%) | $24.17 | $23.37 | 36,400 | $308.96 M |
| 02/19/2025 | $23.64 | $23.85 (0.89%) | $23.94 | $23.64 | 37,400 | $311.84 M |
| 02/18/2025 | $23.58 | $23.88 (1.27%) | $24.24 | $23.42 | 60,500 | $312.23 M |
| 02/14/2025 | $24.26 | $23.81 (-1.85%) | $24.26 | $23.44 | 60,900 | $311.32 M |
| 02/13/2025 | $24.43 | $24.25 (-0.74%) | $24.43 | $23.76 | 46,102 | $317.07 M |
| 02/12/2025 | $24.38 | $24.32 (-0.25%) | $24.45 | $23.99 | 34,000 | $317.98 M |
| 02/11/2025 | $24.49 | $24.68 (0.78%) | $24.75 | $24.33 | 40,000 | $322.69 M |
| 02/10/2025 | $24.79 | $24.58 (-0.85%) | $24.79 | $24.32 | 39,800 | $321.38 M |
| 02/07/2025 | $25.36 | $24.73 (-2.48%) | $25.38 | $24.52 | 37,800 | $323.34 M |
| 02/06/2025 | $25.32 | $25.38 (0.24%) | $25.49 | $24.86 | 62,500 | $331.84 M |
| 02/05/2025 | $25.21 | $25.18 (-0.12%) | $25.38 | $24.92 | 46,803 | $329.23 M |
| 02/04/2025 | $24.28 | $24.95 (2.76%) | $25.10 | $24.27 | 37,906 | $326.22 M |
| 02/03/2025 | $24.13 | $24.40 (1.12%) | $24.75 | $23.84 | 43,948 | $319.03 M |
| 01/31/2025 | $24.99 | $24.80 (-0.76%) | $25.14 | $24.41 | 63,328 | $324.26 M |
| 01/30/2025 | $25.50 | $25.04 (-1.8%) | $25.93 | $24.03 | 70,600 | $327.40 M |
| 01/29/2025 | $25.56 | $25.56 (0%) | $25.75 | $25.27 | 64,800 | $334.20 M |
| 01/28/2025 | $25.60 | $25.71 (0.43%) | $25.82 | $25.21 | 59,300 | $336.16 M |
| 01/27/2025 | $25.28 | $25.58 (1.19%) | $25.93 | $25.28 | 54,843 | $334.46 M |
| 01/24/2025 | $25.25 | $25.46 (0.83%) | $25.48 | $25.00 | 47,239 | $332.89 M |
| 01/23/2025 | $25.10 | $25.27 (0.68%) | $25.51 | $25.10 | 55,400 | $330.41 M |
| 01/22/2025 | $25.46 | $25.20 (-1.02%) | $25.58 | $25.05 | 52,125 | $329.49 M |
| 01/21/2025 | $25.22 | $25.49 (1.07%) | $25.69 | $24.80 | 73,261 | $333.28 M |
| 01/17/2025 | $25.44 | $25.09 (-1.38%) | $25.54 | $24.93 | 49,740 | $328.05 M |
| 01/16/2025 | $25.03 | $25.32 (1.16%) | $25.64 | $24.75 | 152,600 | $331.06 M |
| 01/15/2025 | $24.68 | $24.92 (0.97%) | $25.13 | $24.25 | 94,700 | $325.83 M |
| 01/14/2025 | $23.77 | $24.07 (1.26%) | $24.10 | $23.58 | 79,400 | $314.72 M |
| 01/13/2025 | $23.05 | $23.71 (2.86%) | $23.71 | $23.01 | 47,400 | $310.01 M |
| 01/10/2025 | $23.44 | $23.35 (-0.38%) | $23.62 | $22.57 | 99,917 | $305.30 M |
| 01/08/2025 | $23.60 | $23.89 (1.23%) | $23.96 | $23.03 | 156,800 | $312.36 M |
| 01/07/2025 | $24.10 | $23.85 (-1.04%) | $24.39 | $23.59 | 59,447 | $311.84 M |
| 01/06/2025 | $24.39 | $24.15 (-0.98%) | $24.59 | $23.99 | 54,000 | $315.76 M |
| 01/03/2025 | $24.25 | $24.46 (0.87%) | $24.51 | $23.80 | 99,000 | $319.81 M |
| 01/02/2025 | $24.63 | $24.17 (-1.87%) | $24.84 | $24.09 | 65,131 | $316.02 M |
| 12/31/2024 | $24.61 | $24.46 (-0.61%) | $24.68 | $24.16 | 83,448 | $319.81 M |
| 12/30/2024 | $24.65 | $24.51 (-0.57%) | $24.70 | $23.25 | 186,714 | $320.47 M |
| 12/27/2024 | $25.20 | $24.77 (-1.71%) | $25.29 | $24.36 | 69,234 | $323.87 M |
| 12/26/2024 | $24.57 | $25.36 (3.22%) | $25.41 | $24.57 | 48,800 | $331.58 M |
| 12/24/2024 | $24.42 | $24.70 (1.15%) | $24.85 | $24.15 | 46,600 | $322.95 M |
| 12/23/2024 | $25.11 | $24.55 (-2.23%) | $25.12 | $24.26 | 87,005 | $320.99 M |
| 12/20/2024 | $24.29 | $25.19 (3.71%) | $25.55 | $24.29 | 131,100 | $329.36 M |
| 12/19/2024 | $26.12 | $24.55 (-6.01%) | $26.37 | $23.81 | 229,476 | $320.99 M |
| 12/18/2024 | $27.25 | $25.63 (-5.94%) | $27.53 | $25.53 | 50,200 | $335.11 M |
| 12/17/2024 | $27.02 | $27.06 (0.15%) | $27.41 | $26.01 | 63,600 | $353.81 M |
| 12/16/2024 | $27.57 | $27.30 (-0.98%) | $27.69 | $27.04 | 71,700 | $356.95 M |
| 12/13/2024 | $28.04 | $27.59 (-1.6%) | $28.05 | $27.30 | 45,700 | $360.74 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.
