Free Trial

Northeast Bancorp (NBN) Stock Chart & Stock Price History

Northeast Bancorp logo
$108.28 +6.12 (+5.99%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$108.22 -0.06 (-0.06%)
As of 08/22/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Northeast Bancorp Stock Price Performance

The Northeast Bancorp (NBN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 54.73%, with a year-to-date return of 18.04%. In the past month, the stock has increased 12.27%, reflecting recent market activity.

As of the latest close, Northeast Bancorp traded at $108.28 with a market cap of $888.98 million and volume of 87,032 shares. Five years ago, the stock traded at $19.13, representing a 466.02% increase over that period. At the time, it had a market cap of $171.22 million and a volume of 38,350 shares.

Receive NBN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Northeast Bancorp and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.07%
1 Month
Performance
+12.27%
3 Month
Performance
+32.21%
Year-To-Date
Performance
+18.04%
1 Year
Performance
+54.73%
5 Year
Performance
+466.02%

NBN Stock Chart for Sunday, August, 24, 2025

Northeast Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$102.16$108.28
+5.99%
$108.45$103.1087,032 shs$888.98 million
08/21/2025$101.92$102.16
+0.24%
$103.00$100.8246,014 shs$838.73 million
08/20/2025$102.08$101.92
-0.16%
$103.20$101.1746,634 shs$836.76 million
08/19/2025$102.18$102.08
-0.10%
$103.18$100.4073,315 shs$838.08 million
08/18/2025$100.11$102.18
+2.07%
$102.53$100.1572,081 shs$838.90 million
08/15/2025$103.45$100.11
-3.23%
$103.75$99.32186,700 shs$821.90 million
08/14/2025$103.88$103.45
-0.41%
$104.16$101.3883,808 shs$849.33 million
08/13/2025$102.35$103.88
+1.49%
$103.88$100.9697,328 shs$852.44 million
08/12/2025$97.70$102.35
+4.76%
$102.53$98.50109,999 shs$840.29 million
08/11/2025$96.88$97.70
+0.85%
$98.55$96.8191,291 shs$802.12 million
08/08/2025$94.19$96.88
+2.86%
$97.00$94.0961,302 shs$795.39 million
08/07/2025$93.78$94.19
+0.44%
$95.27$92.5170,637 shs$772.92 million
08/06/2025$95.69$93.78
-2.00%
$95.82$92.8460,133 shs$769.93 million
08/05/2025$94.02$95.69
+1.78%
$96.11$92.72125,649 shs$785.62 million
08/04/2025$93.00$94.02
+1.10%
$97.00$91.1593,719 shs$771.53 million
08/01/2025$99.17$93.00
-6.22%
$97.34$92.33210,091 shs$763.16 million
07/31/2025$100.87$99.17
-1.69%
$102.00$98.42106,696 shs$814.19 million
07/30/2025$104.07$100.87
-3.07%
$105.37$100.31179,879 shs$828.14 million
07/29/2025$97.66$104.07
+6.56%
$105.50$98.72133,763 shs$854.00 million
07/28/2025$95.88$97.66
+1.86%
$98.76$95.35102,851 shs$801.79 million
07/25/2025$96.45$95.88
-0.59%
$96.77$95.26158,463 shs$787.18 million
07/24/2025$95.96$96.45
+0.51%
$97.27$95.5873,479 shs$791.86 million
07/23/2025$95.43$95.96
+0.56%
$96.39$94.5957,006 shs$787.83 million

This page (NASDAQ:NBN) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners