NASDAQ:NECB | Historical Stock Price | NorthEast Community Bancorp, Inc./MD/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-07-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.32$5.51$9.15$15.20$25.23$41.912006-07-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.30$12.633,216——
2020-12-30$10.26$12.562,278——
2020-12-29$10.49$12.830——
2020-12-28$10.49$12.8318,224——
2020-12-24$10.26$12.567,638——
2020-12-23$10.45$12.7910,452——
2020-12-22$10.45$12.790——
2020-12-21$10.45$12.792,680——
2020-12-18$10.45$12.792,144——
2020-12-17$10.45$12.790——
2020-12-16$10.45$12.791,876——
2020-12-15$10.49$12.8316,214——
2020-12-14$10.37$12.6954,940——
2020-12-11$10.52$12.882,814——
2020-12-10$10.45$12.7914,874——
2020-12-09$10.37$12.6941,138——
2020-12-08$10.07$12.3312,328——
2020-12-07$9.96$12.19804——
2020-12-04$9.85$12.054,020——
2020-12-03$9.81$12.012,680——
2020-12-02$9.85$12.05134——
2020-12-01$9.88$12.091,608——
2020-11-30$9.85$12.058,978——
2020-11-27$9.78$11.975,762——
2020-11-25$9.70$11.872,546——
2020-11-24$9.78$11.966,700——
2020-11-23$9.70$11.874,422——
2020-11-20$9.59$11.732,680——
2020-11-19$9.66$11.833,484——
2020-11-18$9.70$11.8741,942——
2020-11-17$9.51$11.640——
2020-11-16$9.51$11.641,072——
2020-11-13$9.44$11.55268——
2020-11-12$9.52$11.652,814——
2020-11-11$9.51$11.644,556——
2020-11-10$9.34$11.4214,606——
2020-11-09$9.51$11.6410,720——
2020-11-06$9.33$11.4210,586——
2020-11-05$9.33$11.4219,430——
2020-11-04$9.33$11.42209,844——
2020-11-03$7.84$9.594,288——
2020-11-02$8.02$9.820——
2020-10-30$8.02$9.829,112——
2020-10-29$8.02$9.820——
2020-10-28$8.02$9.824,020——
2020-10-27$8.13$9.9525,192——
2020-10-26$8.17$10.0010,184——
2020-10-23$7.80$9.5424,522——
2020-10-22$7.61$9.316,566——
2020-10-21$7.46$9.13536——
2020-10-20$7.61$9.310——
2020-10-19$7.61$9.310——
2020-10-16$7.61$9.313,618——
2020-10-15$7.46$9.13670——
2020-10-14$7.57$9.26402——
2020-10-13$7.46$9.137,638——
2020-10-12$7.31$8.95134——
2020-10-09$7.31$8.95134——
2020-10-08$7.31$8.952,144——
2020-10-07$7.24$8.832,144——
2020-10-06$7.20$8.79670——
2020-10-05$7.20$8.792,546——
2020-10-02$7.20$8.79938——
2020-10-01$7.13$8.691,474——
2020-09-30$7.24$8.83938——
2020-09-29$7.13$8.706,432——
2020-09-28$6.90$8.4222,378——
2020-09-25$6.98$8.5112,730——
2020-09-24$6.79$8.282,278——
2020-09-23$6.75$8.242,010——
2020-09-22$6.60$8.0630,150——
2020-09-21$6.39$7.790——
2020-09-18$6.39$7.79134——
2020-09-17$6.87$8.382,010——
2020-09-16$6.64$8.101,474——
2020-09-15$6.53$7.9710,854——
2020-09-14$6.53$7.970——
2020-09-11$6.53$7.976,164——
2020-09-10$6.53$7.978,978——
2020-09-09$6.22$7.59268——
2020-09-08$6.19$7.5617,420——
2020-09-04$6.19$7.561,742——
2020-09-03$6.08$7.420——
2020-09-02$6.08$7.423,350——
2020-09-01$6.06$7.391,206——
2020-08-31$6.06$7.3917,956——
2020-08-28$6.22$7.582,010——
2020-08-27$6.22$7.581,340——
2020-08-26$6.21$7.571,608——
2020-08-25$6.38$7.780——
2020-08-24$6.38$7.78134——
2020-08-21$6.53$7.97134——
2020-08-20$6.53$7.9713,936——
2020-08-19$6.54$7.98134——
2020-08-18$6.72$8.190——
2020-08-17$6.72$8.19402——
2020-08-14$6.60$8.050——
2020-08-13$6.60$8.05134——
2020-08-12$6.99$8.53134——
2020-08-11$6.99$8.5322,378——
2020-08-10$7.07$8.6340,602——
2020-08-07$7.05$8.6015,812——
2020-08-06$6.16$7.520——
2020-08-05$6.16$7.520——
2020-08-04$6.16$7.520——
2020-08-03$6.16$7.52268——
2020-07-31$5.97$7.2813,534——
2020-07-30$6.45$7.870——
2020-07-29$6.45$7.87134——
2020-07-28$6.72$8.190——
2020-07-27$6.72$8.191,474——
2020-07-24$7.20$8.790——
2020-07-23$7.20$8.79134——
2020-07-22$7.16$8.7413,936——
2020-07-21$6.90$8.387,370——
2020-07-20$6.72$8.1735,912——
2020-07-17$6.72$8.1715,544——
2020-07-16$6.72$8.173,484——
2020-07-15$6.68$8.122,144——
2020-07-14$6.53$7.9428,810——
2020-07-13$6.46$7.850——
2020-07-10$6.46$7.850——
2020-07-09$6.46$7.8523,718——
2020-07-08$6.49$7.891,340——
2020-07-07$6.53$7.949,246——
2020-07-06$6.34$7.712,546——
2020-07-02$6.07$7.3816,750——
2020-07-01$5.97$7.263,484——
2020-06-30$5.93$7.21670——
2020-06-29$5.97$7.26402——
2020-06-26$6.04$7.35134——
2020-06-25$6.08$7.40134——
2020-06-24$6.05$7.360——
2020-06-23$6.05$7.361,072——
2020-06-22$6.16$7.490——
2020-06-19$6.16$7.49268——
2020-06-18$6.16$7.490——
2020-06-17$6.16$7.490——
2020-06-16$6.16$7.490——
2020-06-15$6.16$7.490——
2020-06-12$6.16$7.490——
2020-06-11$6.16$7.490——
2020-06-10$6.16$7.49402——
2020-06-09$6.08$7.40536——
2020-06-08$6.04$7.35402——
2020-06-05$5.97$7.26804——
2020-06-04$5.82$7.08536——
2020-06-03$5.82$7.083,484——
2020-06-02$5.78$7.030——
2020-06-01$5.78$7.030——
2020-05-29$5.78$7.03804——
2020-05-28$5.63$6.85938——
2020-05-27$5.78$7.03938——
2020-05-26$5.78$7.030——
2020-05-22$5.78$7.03938——
2020-05-21$5.60$6.810——
2020-05-20$5.60$6.8111,390——
2020-05-19$5.60$6.810——
2020-05-18$5.60$6.8113,534——
2020-05-15$5.60$6.81134——
2020-05-14$5.60$6.8121,708——
2020-05-13$5.60$6.81536——
2020-05-12$5.80$7.050——
2020-05-11$5.80$7.053,216——
2020-05-08$6.04$7.35402——
2020-05-07$5.97$7.26536——
2020-05-06$5.82$7.081,608——
2020-05-05$5.97$7.26134——
2020-05-04$6.23$7.580——
2020-05-01$6.23$7.580——
2020-04-30$6.23$7.580——
2020-04-29$6.23$7.584,154——
2020-04-28$5.60$6.814,288——
2020-04-27$5.60$6.81134——
2020-04-24$5.11$6.220——
2020-04-23$5.11$6.22268——
2020-04-22$5.15$6.260——
2020-04-21$5.15$6.261,072——
2020-04-20$5.26$6.400——
2020-04-17$5.26$6.405,628——
2020-04-16$5.30$6.4413,132——
2020-04-15$5.56$6.760——
2020-04-14$5.56$6.760——
2020-04-13$5.56$6.760——
2020-04-09$5.56$6.766,298——
2020-04-08$5.37$6.5324,522——
2020-04-07$5.30$6.423,350——
2020-04-06$5.22$6.332,814——
2020-04-03$5.07$6.1418,492——
2020-04-02$5.25$6.367,102——
2020-04-01$5.34$6.46670——
2020-03-31$5.89$7.133,886——
2020-03-30$6.16$7.454,154——
2020-03-27$6.53$7.915,360——
2020-03-26$8.13$9.856,700——
2020-03-25$5.97$7.230——
2020-03-24$5.97$7.23134——
2020-03-23$5.42$6.565,494——
2020-03-20$6.01$7.281,340——
2020-03-19$6.72$8.131,474——
2020-03-18$6.72$8.1321,306——
2020-03-17$6.72$8.133,216——
2020-03-16$6.72$8.132,010——
2020-03-13$7.09$8.584,288——
2020-03-12$7.46$9.040——
2020-03-11$7.46$9.042,948——
2020-03-10$8.31$10.077,638——
2020-03-09$8.32$10.0862,712——
2020-03-06$8.40$10.173,618——
2020-03-05$8.47$10.265,360——
2020-03-04$8.77$10.620——
2020-03-03$8.77$10.62536——
2020-03-02$8.77$10.621,072——
2020-02-28$8.48$10.262,680——
2020-02-27$8.59$10.406,030——
2020-02-26$8.59$10.402,814——
2020-02-25$8.77$10.6214,338——
2020-02-24$9.14$11.070——
2020-02-21$9.14$11.070——
2020-02-20$9.14$11.07134——
2020-02-19$9.01$10.910——
2020-02-18$9.01$10.915,226——
2020-02-14$8.86$10.730——
2020-02-13$8.86$10.731,876——
2020-02-12$8.88$10.750——
2020-02-11$8.88$10.75804——
2020-02-10$8.88$10.750——
2020-02-07$8.88$10.7510,586——
2020-02-06$8.99$10.891,072——
2020-02-05$8.98$10.870——
2020-02-04$8.98$10.873,216——
2020-02-03$9.03$10.9313,668——
2020-01-31$8.99$10.891,474——
2020-01-30$8.99$10.891,206——
2020-01-29$8.96$10.840——
2020-01-28$8.96$10.840——
2020-01-27$8.96$10.840——
2020-01-24$8.96$10.840——
2020-01-23$8.96$10.842,814——
2020-01-22$8.86$10.73938——
2020-01-21$8.96$10.845,762——
2020-01-17$8.99$10.89134——
2020-01-16$8.96$10.843,216——
2020-01-15$8.86$10.732,680——
2020-01-14$8.87$10.740——
2020-01-13$8.87$10.744,288——
2020-01-10$8.81$10.674,154——
2020-01-09$8.85$10.726,030——
2020-01-08$8.92$10.800——
2020-01-07$8.92$10.800——
2020-01-06$8.92$10.80804——
2020-01-03$8.92$10.808,978——
2020-01-02$8.92$10.80134——