93.00
price down icon6.22%   -6.17
 
loading

Northeast Bank Stock (NBN) Price History

The historical daily chart and data for Northeast Bank stock (NBN), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $93.00.
  • Northeast Bank all-time high stock price is $110.34, occurred on February 07, 2025.
  • The lowest Northeast Bank stock price recorded was $6.20 on March 19, 2020. Since then, Northeast Bank's stock price has risen over 1,400% to $93.00 now.
  • The 52-week high stock price for NBN is $110.34, representing a 18.65% increase from the current share price, occurred on February 07, 2025.
  • The 52-week low stock price for NBN is $61.74, indicating a -33.61% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Northeast Bank (NBN) stock in the beginning of 2024 was $36.15. The stock closed the year at $42.10, a gain of over 16.46% for the year.
The table below shows more information about NBN historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $97.34 $92.33 $5.01 209,991.0 -6.22%
Jul 31, 2025 $102.0 $98.42 $3.58 106,696.0 -1.69%
Jul 30, 2025 $105.4 $100.3 $5.06 179,879.0 -3.07%
Jul 29, 2025 $105.5 $98.72 $6.78 133,762.0 +6.56%
Jul 28, 2025 $98.76 $95.35 $3.41 102,823.0 +1.86%
Jul 25, 2025 $96.77 $95.25 $1.52 158,463.0 -0.59%
Jul 24, 2025 $97.27 $95.58 $1.69 73,479.0 +0.51%
Jul 23, 2025 $96.39 $95.69 $0.705 27,726.0 +0.56%
Jul 22, 2025 $97.72 $94.62 $3.10 118,645.0 +0.48%
Jul 21, 2025 $96.98 $94.78 $2.20 49,076.0 -0.36%
Jul 18, 2025 $97.44 $94.33 $3.11 76,106.0 -0.66%
Jul 17, 2025 $97.47 $95.34 $2.12 55,486.0 +0.48%
Jul 16, 2025 $96.83 $93.90 $2.93 115,771.0 +0.26%
Jul 15, 2025 $98.70 $95.01 $3.69 122,819.0 -3.61%
Jul 14, 2025 $98.80 $94.97 $3.83 163,893.0 +3.30%
Jul 11, 2025 $96.70 $95.50 $1.20 161,532.0 -1.16%
Jul 10, 2025 $97.25 $95.01 $2.24 128,666.0 +1.01%
Jul 09, 2025 $96.20 $94.13 $2.07 60,856.0 +0.21%
Jul 08, 2025 $96.56 $94.61 $1.95 98,219.0 +1.35%
Jul 07, 2025 $96.45 $94.15 $2.30 152,297.0 -1.68%

Northeast Bank Stock (NBN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Northeast Bank stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NBN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northeast Bank stock price history provides a foundation for understanding how the company's stock has evolved over time.

Northeast Bank Stock (NBN) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $97.34 $92.33 $5.01 209,991.0 +0.00%
Jul, 2025 $105.5 $88.45 $17.05 2,543,227.0 +4.51%
Jun, 2025 $89.15 $79.05 $10.10 1,947,476.0 +6.16%
May, 2025 $90.55 $79.05 $11.50 796,337.0 +1.22%
Apr, 2025 $94.35 $78.17 $16.18 905,842.0 -9.53%
Mar, 2025 $101.8 $88.36 $13.45 886,992.0 -8.84%
Feb, 2025 $110.3 $97.89 $12.45 913,452.0 -0.77%
Jan, 2025 $103.5 $89.53 $13.97 874,957.0 +10.32%

Northeast Bank Stock (NBN) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $103.8 $90.00 $13.76 1,053,862.0 -7.50%
Nov, 2024 $105.4 $86.25 $19.19 1,722,856.0 +10.79%
Oct, 2024 $93.80 $73.88 $19.92 867,663.0 +15.21%
Sep, 2024 $78.77 $65.55 $13.22 659,078.0 +8.62%
Aug, 2024 $71.56 $61.74 $9.82 620,866.0 -2.27%
Jul, 2024 $74.85 $58.16 $16.69 915,697.0 +19.39%
Jun, 2024 $62.20 $54.50 $7.70 357,021.0 +9.48%
May, 2024 $62.30 $51.70 $10.60 629,587.0 +7.48%
Apr, 2024 $56.26 $50.02 $6.24 627,448.0 -6.54%
Mar, 2024 $55.88 $49.07 $6.81 763,283.0 +3.65%
Feb, 2024 $56.00 $51.01 $4.99 372,688.0 -2.63%
Jan, 2024 $59.00 $50.16 $8.84 354,007.0 -0.65%

Northeast Bank Stock (NBN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $59.00 $50.78 $8.22 411,262.0 +7.65%
Nov, 2023 $53.26 $47.48 $5.78 419,696.0 +7.39%
Oct, 2023 $48.77 $42.48 $6.29 501,205.0 +8.25%
Sep, 2023 $46.00 $42.65 $3.35 705,590.0 +3.79%
Aug, 2023 $48.45 $42.43 $6.02 434,460.0 -10.81%
Jul, 2023 $49.18 $39.16 $10.02 449,684.0 +14.33%
Jun, 2023 $43.80 $35.62 $8.18 1,113,680.0 +16.27%
May, 2023 $39.25 $34.20 $5.05 682,988.0 -2.74%
Apr, 2023 $37.80 $33.15 $4.65 378,704.0 +9.48%
Mar, 2023 $44.76 $33.25 $11.51 828,790.0 -23.64%
Feb, 2023 $48.33 $43.15 $5.18 380,136.0 -6.61%
Jan, 2023 $47.49 $40.67 $6.82 399,468.0 +12.11%
banks_regional NU
$12.05
price down icon 1.39%
banks_regional NWG
$13.74
price down icon 1.72%
banks_regional TFC
$42.96
price down icon 1.72%
banks_regional DB
$32.53
price down icon 1.36%
banks_regional LYG
$4.36
price up icon 3.32%
banks_regional USB
$43.94
price down icon 2.27%
Cap:     |  Volume (24h):