Eclipse Bancorp, Inc. (ECLP)
OTCMKTS
· Delayed Price · Currency is USD
5.80
0.00 (0.00%)
Jan 16, 2025, 4:00 PM EST
Eclipse Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 5.75 | 5.75 | 5.57 | 5.65 | 5.65 | -2.59% | 10,100 |
| Jan 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 31, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 17, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 16, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 11, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 6,400 |
| Dec 6, 2024 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 4,500 |
| Dec 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 4, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Dec 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 2,400 |
| Dec 2, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 25 |
| Nov 27, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Nov 20, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | 2,500 |
| Nov 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Nov 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 1, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Oct 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 28, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,000 |
| Oct 23, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 22, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 21, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 14, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 200 |
| Oct 11, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 9, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 8, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 7, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 3, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 2, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 1, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 30, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 100 |
| Sep 27, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 26, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 100 |
| Sep 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 300 |
| Sep 20, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 19, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | - | 800 |
| Sep 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 11, 2024 | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | -8.09% | 200 |
| Sep 10, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 9, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 5, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 4, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 3, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50 |
| Aug 30, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 29, 2024 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | - | 1,250 |
| Aug 28, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 27, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 200 |
| Aug 26, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |