Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
14.42
-0.03 (-0.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.3814.4614.1514.4214.420.07%4,089
Feb 20, 202514.3814.4514.3814.4114.410.70%5,953
Feb 19, 202514.3414.4014.1114.3114.311.13%5,819
Feb 18, 202514.3014.3414.1514.1514.15-0.70%3,692
Feb 14, 202514.2014.2514.1614.2514.25-0.63%1,303
Feb 13, 202514.1914.3414.0614.3414.342.36%13,315
Feb 12, 202514.0114.2013.9814.0114.01-0.81%4,597
Feb 11, 202513.9214.1613.9214.1314.13-0.53%2,915
Feb 10, 202514.1814.2014.1014.2014.200.16%2,842
Feb 7, 202514.1114.1814.1114.1814.18-0.08%3,567
Feb 6, 202514.0814.1914.0014.1914.191.50%11,388
Feb 5, 202513.7014.0413.7013.9813.980.93%6,537
Feb 4, 202513.6913.9513.6713.8513.851.18%5,217
Feb 3, 202513.4713.6913.4713.6913.691.63%935
Jan 31, 202513.5413.7913.4713.4713.47-1.39%2,575
Jan 30, 202513.4413.6613.4413.6613.66-0.22%1,305
Jan 29, 202513.1913.6912.5613.6913.694.03%43,825
Jan 28, 202513.1713.5313.1013.1613.160.23%32,242
Jan 27, 202514.1014.1013.1313.1313.13-6.88%8,751
Jan 24, 202513.8014.1013.6514.1014.100.14%12,037
Jan 23, 202514.3714.3813.8414.0814.08-1.61%5,548
Jan 22, 202514.7614.7614.3114.3114.31-2.92%3,749
Jan 21, 202514.3014.7414.1014.7414.741.73%3,437
Jan 17, 202514.0314.4914.0114.4914.490.98%2,466
Jan 16, 202513.6914.3913.6914.3514.35-0.28%1,840
Jan 15, 202513.5014.3913.3814.3914.3910.18%10,785
Jan 14, 202513.5113.5113.0613.0613.06-3.26%9,152
Jan 13, 202513.6013.6513.5013.5013.50-0.81%6,946
Jan 10, 202513.6014.1013.6013.6113.61-0.15%5,262
Jan 8, 202514.4014.4113.6313.6313.63-5.22%5,682
Jan 7, 202514.6214.7414.3714.3814.38-1.91%7,192
Jan 6, 202514.7214.7714.6614.6614.66-1.61%1,279
Jan 3, 202515.0015.0014.6714.9014.90-0.60%7,773
Jan 2, 202514.8914.9914.8914.9914.991.01%862
Dec 31, 202415.0315.1914.8414.8414.840.41%2,114
Dec 30, 202414.9715.0114.7814.7814.78-0.81%3,310
Dec 27, 202415.0515.0514.8814.9014.90-0.13%3,782
Dec 26, 202415.1815.1814.9214.9214.92-1.19%895
Dec 24, 202415.1215.1215.1015.1015.10-0.13%399
Dec 23, 202415.0915.1815.0515.1215.120.47%7,437
Dec 20, 202415.0015.0514.9515.0515.050.87%7,564
Dec 19, 202415.0015.0014.8214.9214.921.70%3,426
Dec 18, 202414.8615.0114.6714.6714.67-2.72%7,529
Dec 17, 202415.0315.2514.8815.0815.08-1.89%8,224
Dec 16, 202415.1815.3715.0315.3715.370.92%2,776
Dec 13, 202415.2115.3615.2115.2315.231.20%6,343
Dec 12, 202415.2115.2115.0515.0515.05-0.20%3,296
Dec 11, 202415.2915.4014.9815.0815.080.20%5,745
Dec 10, 202415.2215.3315.0515.0515.05-1.95%6,329
Dec 9, 202415.2015.4815.1915.3515.35-0.32%18,132
Dec 6, 202415.4415.5015.2515.4015.40-1.79%7,661
Dec 5, 202415.4015.7515.1515.6815.682.03%15,202
Dec 4, 202415.0715.3715.0715.3715.372.66%5,261
Dec 3, 202414.8615.1514.8614.9714.97-0.86%5,398
Dec 2, 202414.8515.1014.8115.1015.100.73%4,644
Nov 29, 202414.9115.0014.8614.9914.991.35%1,520
Nov 27, 202414.8114.9014.7914.7914.79-0.74%4,489
Nov 26, 202414.8614.9814.8014.9014.900.88%8,999
Nov 25, 202414.9114.9914.7014.7714.77-0.81%9,935
Nov 22, 202414.9515.0014.8914.8914.89-0.67%4,722
Nov 21, 202415.0515.0514.9614.9914.99-0.07%5,777
Nov 20, 202415.0415.1814.9715.0015.00-1.32%13,192
Nov 19, 202415.1915.2014.9015.2015.201.27%7,806
Nov 18, 202415.0015.2014.9015.0115.010.07%13,946
Nov 15, 202414.9115.0014.8115.0015.000.30%942
Nov 14, 202414.9614.9614.9614.9614.96-128
Nov 13, 202414.9014.9614.9014.9614.96-0.89%1,218
Nov 12, 202415.6515.6514.9815.0915.09-0.72%10,021
Nov 11, 202415.3915.3915.0115.2015.20-0.59%2,244
Nov 8, 202415.3915.6815.2915.2915.291.53%16,671
Nov 7, 202415.1015.1015.0615.0615.06-1.76%2,251
Nov 6, 202415.1015.4315.0415.3315.331.52%22,830
Nov 5, 202414.8015.3014.8015.1015.102.10%21,256
Nov 4, 202414.7914.7914.7914.7914.79-2.05%146
Nov 1, 202415.0015.1014.8815.1015.100.67%3,379
Oct 31, 202414.7515.0014.7515.0015.001.56%1,572
Oct 30, 202414.7714.7714.7714.7714.77-1.17%401
Oct 29, 202414.7314.9514.7314.9514.95-0.30%872
Oct 28, 202414.9915.0314.8814.9914.99-26,631
Oct 25, 202415.0015.0014.9214.9914.990.07%6,126
Oct 24, 202415.0015.0514.9514.9814.98-0.13%5,434
Oct 23, 202414.9715.0014.8215.0015.000.07%5,398
Oct 22, 202414.9915.0014.8614.9914.991.56%14,492
Oct 21, 202414.9315.0014.7114.7614.76-2.11%3,662
Oct 18, 202415.0515.0814.9615.0815.080.19%5,872
Oct 17, 202415.0515.0515.0515.0515.05-0.40%685
Oct 16, 202415.0115.1814.8015.1115.111.82%16,831
Oct 15, 202414.6715.3014.6714.8414.840.34%13,446
Oct 14, 202414.7015.0014.6314.7914.790.61%11,168
Oct 11, 202414.4514.7514.4414.7014.701.52%9,701
Oct 10, 202414.3214.4814.3214.4814.48-2,520
Oct 9, 202414.3214.4814.3214.4814.480.49%26,267
Oct 8, 202414.3714.5514.3214.4114.41-0.96%19,429
Oct 7, 202414.4214.6614.3114.5514.551.18%14,905
Oct 4, 202414.3814.3814.3814.3814.38-522
Oct 3, 202414.5014.5514.3814.3814.380.14%2,987
Oct 2, 202414.5014.5214.3514.3614.360.56%2,890
Oct 1, 202414.2814.2814.2814.2814.28-0.28%444
Sep 30, 202414.7014.7014.3214.3214.32-2.52%3,093
Sep 27, 202414.3914.8414.2614.6914.690.48%15,181