ECC Capital Corporation (ECRO)
OTCMKTS · Delayed Price · Currency is USD
0.1207
-0.0003 (-0.26%)
Feb 12, 2026, 1:45 PM EST
ECC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.38% | 144,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.08% | 93,328 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 39,500 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 10,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 40,014 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 16,032 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.22% | 1,600 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.08% | 200 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 67,700 |
| Jan 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.96% | 264,784 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.45% | 258,096 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 153,283 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,300 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 110,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.67% | 226,200 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.14% | 101,600 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 312,045 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.52% | 46,400 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.98% | 13,600 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -2.71% | 778 |
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 100 |
| Dec 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.14% | 20,100 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.09% | 140,919 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 23,219 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.33% | 92,451 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 114,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,620 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 70,100 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,700 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.99% | 15,000 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.36% | 600 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 55,000 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.38% | 81,000 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 47,131 |
| Nov 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 40,078 |
| Nov 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.28% | 663 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.22% | 108,300 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.78% | 77,430 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.84% | 609,820 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.16% | 31,212 |
| Nov 6, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.97% | 222,800 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 31,249 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.29% | 30,001 |
| Oct 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.70% | 48,400 |
| Oct 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 60,857 |
| Oct 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 5,300 |
| Oct 27, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | 28.05% | 445,900 |
| Oct 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 10,300 |