ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
17.04
+0.09 (0.53%)
Nov 7, 2025, 4:00 PM EST - Market closed
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.75 | 17.75 | 17.04 | 17.04 | 17.04 | 0.53% | 8,231 |
| Nov 6, 2025 | 16.94 | 17.34 | 16.93 | 16.95 | 16.95 | -4.18% | 5,220 |
| Nov 5, 2025 | 16.51 | 17.69 | 16.51 | 17.69 | 17.69 | 7.28% | 12,820 |
| Nov 4, 2025 | 16.33 | 16.49 | 16.33 | 16.49 | 16.49 | 1.41% | 7,031 |
| Nov 3, 2025 | 15.92 | 16.34 | 15.92 | 16.26 | 16.26 | 1.43% | 9,350 |
| Oct 31, 2025 | 15.80 | 16.19 | 15.61 | 16.03 | 16.03 | 1.07% | 5,080 |
| Oct 30, 2025 | 15.54 | 16.00 | 15.50 | 15.86 | 15.86 | 4.20% | 5,963 |
| Oct 29, 2025 | 15.60 | 15.60 | 15.19 | 15.22 | 15.22 | -2.75% | 11,880 |
| Oct 28, 2025 | 15.64 | 16.00 | 15.60 | 15.65 | 15.65 | -0.45% | 13,271 |
| Oct 27, 2025 | 15.87 | 16.04 | 15.72 | 15.72 | 15.72 | -1.50% | 2,497 |
| Oct 24, 2025 | 16.24 | 16.24 | 15.96 | 15.96 | 15.96 | -1.24% | 4,729 |
| Oct 23, 2025 | 16.29 | 16.29 | 16.03 | 16.16 | 16.16 | 1.13% | 3,056 |
| Oct 22, 2025 | 15.70 | 15.98 | 15.69 | 15.98 | 15.98 | 2.77% | 6,854 |
| Oct 21, 2025 | 15.26 | 15.55 | 15.25 | 15.55 | 15.55 | 1.44% | 7,020 |
| Oct 20, 2025 | 15.39 | 15.39 | 15.16 | 15.33 | 15.33 | 2.61% | 7,198 |
| Oct 17, 2025 | 14.83 | 15.18 | 14.83 | 14.94 | 14.94 | 0.74% | 6,584 |
| Oct 16, 2025 | 15.02 | 15.10 | 14.83 | 14.83 | 14.83 | -3.32% | 7,095 |
| Oct 15, 2025 | 15.14 | 15.45 | 15.14 | 15.34 | 15.34 | -0.20% | 6,923 |
| Oct 14, 2025 | 15.42 | 15.42 | 15.11 | 15.37 | 15.37 | 0.13% | 12,303 |
| Oct 13, 2025 | 15.14 | 15.70 | 14.99 | 15.35 | 15.35 | 1.39% | 9,386 |
| Oct 10, 2025 | 15.55 | 15.55 | 15.14 | 15.14 | 15.14 | -0.46% | 6,698 |
| Oct 9, 2025 | 15.60 | 15.60 | 15.21 | 15.21 | 15.21 | -1.81% | 3,719 |
| Oct 8, 2025 | 15.60 | 15.80 | 15.47 | 15.49 | 15.49 | 1.57% | 4,417 |
| Oct 7, 2025 | 15.69 | 15.69 | 15.25 | 15.25 | 15.25 | -2.80% | 6,662 |
| Oct 6, 2025 | 15.90 | 15.91 | 15.60 | 15.69 | 15.69 | -0.76% | 8,582 |
| Oct 3, 2025 | 16.29 | 16.47 | 15.74 | 15.81 | 15.81 | 0.19% | 14,716 |
| Oct 2, 2025 | 15.78 | 15.78 | 15.66 | 15.78 | 15.78 | -0.94% | 6,178 |
| Oct 1, 2025 | 15.68 | 16.05 | 15.67 | 15.93 | 15.93 | 0.38% | 5,497 |
| Sep 30, 2025 | 16.06 | 16.06 | 15.81 | 15.87 | 15.87 | 1.21% | 9,418 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.68 | 15.68 | 15.68 | -2.43% | 7,922 |
| Sep 26, 2025 | 16.13 | 16.13 | 15.96 | 16.07 | 16.07 | 1.01% | 10,012 |
| Sep 25, 2025 | 16.00 | 16.09 | 15.91 | 15.91 | 15.91 | -0.56% | 7,559 |
| Sep 24, 2025 | 16.10 | 16.12 | 16.00 | 16.00 | 16.00 | - | 5,137 |
| Sep 23, 2025 | 16.22 | 16.22 | 15.88 | 16.00 | 16.00 | -0.37% | 9,039 |
| Sep 22, 2025 | 16.26 | 16.30 | 16.06 | 16.06 | 16.06 | -2.01% | 10,843 |
| Sep 19, 2025 | 16.33 | 16.39 | 16.00 | 16.39 | 16.39 | 0.31% | 53,731 |
| Sep 18, 2025 | 16.23 | 16.35 | 16.15 | 16.34 | 16.34 | 1.81% | 11,581 |
| Sep 17, 2025 | 16.19 | 16.53 | 15.60 | 16.05 | 16.05 | 1.39% | 13,410 |
| Sep 16, 2025 | 15.60 | 15.99 | 15.53 | 15.83 | 15.83 | -0.31% | 6,666 |
| Sep 15, 2025 | 15.46 | 16.12 | 15.46 | 15.88 | 15.88 | -1.61% | 5,149 |
| Sep 12, 2025 | 16.01 | 16.14 | 15.94 | 16.14 | 16.14 | -0.55% | 4,970 |
| Sep 11, 2025 | 16.48 | 16.48 | 15.16 | 16.23 | 16.23 | -1.40% | 31,435 |
| Sep 10, 2025 | 16.49 | 16.83 | 16.46 | 16.46 | 16.46 | -2.55% | 4,115 |
| Sep 9, 2025 | 16.36 | 16.89 | 16.36 | 16.89 | 16.89 | 0.18% | 5,008 |
| Sep 8, 2025 | 16.99 | 17.12 | 16.86 | 16.86 | 16.86 | 0.42% | 4,153 |
| Sep 5, 2025 | 16.74 | 16.89 | 16.74 | 16.79 | 16.79 | -1.12% | 4,943 |
| Sep 4, 2025 | 16.90 | 16.98 | 16.86 | 16.98 | 16.98 | 1.31% | 4,548 |
| Sep 3, 2025 | 17.04 | 17.04 | 16.76 | 16.76 | 16.76 | -1.70% | 7,694 |
| Sep 2, 2025 | 16.96 | 17.17 | 16.94 | 17.05 | 17.05 | 0.18% | 7,494 |
| Aug 29, 2025 | 17.17 | 17.17 | 16.82 | 17.02 | 17.02 | 0.71% | 4,949 |