Eclipse Bancorp, Inc. (ECLP)
OTCMKTS · Delayed Price · Currency is USD
7.00
+0.50 (7.69%)
At close: Dec 3, 2025
Eclipse Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 30,200 |
| Nov 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 2,000 |
| Nov 18, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 1,750 |
| Nov 13, 2025 | 6.15 | 6.35 | 6.00 | 6.25 | 6.25 | -2.34% | 6,633 |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Nov 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 100 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 193 |
| Oct 20, 2025 | 6.11 | 6.33 | 6.11 | 6.30 | 6.30 | 5.00% | 2,907 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.77% | 3,468 |
| Oct 9, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 2.21% | 200 |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.02% | 500 |
| Aug 20, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 3,000 |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.09% | 500 |
| Jul 29, 2025 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 2.83% | 1,200 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 222 |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4,600 |
| Jul 15, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | 1.73% | 925 |
| Jul 1, 2025 | 5.49 | 5.49 | 5.21 | 5.21 | 5.21 | -0.76% | 2,900 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 15,800 |
| Jun 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 200 |