ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
15.30
+0.15 (0.99%)
Mar 27, 2025, 4:00 PM EDT - Market closed
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | - | 0.24% | 188 |
| Mar 26, 2025 | 15.21 | 15.24 | 15.15 | 15.15 | 15.15 | -0.39% | 11,697 |
| Mar 25, 2025 | 15.24 | 15.24 | 15.18 | 15.21 | 15.21 | 0.13% | 8,707 |
| Mar 24, 2025 | 15.23 | 15.24 | 15.15 | 15.19 | 15.19 | -0.07% | 12,065 |
| Mar 21, 2025 | 15.18 | 15.24 | 15.01 | 15.20 | 15.20 | 0.40% | 11,943 |
| Mar 20, 2025 | 15.19 | 15.26 | 15.14 | 15.14 | 15.14 | -0.39% | 12,301 |
| Mar 19, 2025 | 15.12 | 15.23 | 15.12 | 15.20 | 15.20 | 0.07% | 10,273 |
| Mar 18, 2025 | 14.94 | 15.29 | 14.83 | 15.19 | 15.19 | 0.73% | 7,081 |
| Mar 17, 2025 | 14.92 | 15.10 | 14.92 | 15.08 | 15.08 | 1.34% | 4,835 |
| Mar 14, 2025 | 14.66 | 15.30 | 14.66 | 14.88 | 14.88 | -0.40% | 18,808 |
| Mar 13, 2025 | 14.81 | 14.95 | 14.77 | 14.94 | 14.94 | 0.34% | 25,408 |
| Mar 12, 2025 | 14.84 | 14.98 | 14.73 | 14.89 | 14.89 | 0.88% | 8,782 |
| Mar 11, 2025 | 14.84 | 15.19 | 14.75 | 14.76 | 14.76 | -0.74% | 15,211 |
| Mar 10, 2025 | 14.79 | 14.92 | 14.79 | 14.87 | 14.87 | - | 19,357 |
| Mar 7, 2025 | 14.92 | 14.98 | 14.82 | 14.87 | 14.87 | -0.80% | 8,174 |
| Mar 6, 2025 | 14.99 | 15.09 | 14.99 | 14.99 | 14.99 | 0.27% | 7,432 |
| Mar 5, 2025 | 15.00 | 15.08 | 14.81 | 14.95 | 14.95 | -0.27% | 7,129 |
| Mar 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.86% | 4,335 |
| Mar 3, 2025 | 15.00 | 15.20 | 14.91 | 15.12 | 15.12 | 0.80% | 8,320 |
| Feb 28, 2025 | 14.89 | 15.00 | 14.79 | 15.00 | 15.00 | 1.15% | 3,824 |
| Feb 27, 2025 | 14.80 | 14.83 | 14.69 | 14.83 | 14.83 | 0.82% | 1,835 |
| Feb 26, 2025 | 14.59 | 14.83 | 14.58 | 14.71 | 14.71 | 0.41% | 4,258 |
| Feb 25, 2025 | 14.64 | 14.71 | 14.59 | 14.65 | 14.65 | 0.07% | 8,144 |
| Feb 24, 2025 | 14.45 | 14.65 | 14.40 | 14.64 | 14.64 | 1.53% | 9,511 |
| Feb 21, 2025 | 14.38 | 14.46 | 14.15 | 14.42 | 14.42 | 0.07% | 4,089 |
| Feb 20, 2025 | 14.38 | 14.45 | 14.38 | 14.41 | 14.41 | 0.70% | 5,953 |
| Feb 19, 2025 | 14.34 | 14.40 | 14.11 | 14.31 | 14.31 | 1.13% | 5,819 |
| Feb 18, 2025 | 14.30 | 14.34 | 14.15 | 14.15 | 14.15 | -0.70% | 3,692 |
| Feb 14, 2025 | 14.20 | 14.25 | 14.16 | 14.25 | 14.25 | -0.63% | 1,303 |
| Feb 13, 2025 | 14.19 | 14.34 | 14.06 | 14.34 | 14.34 | 2.36% | 13,315 |
| Feb 12, 2025 | 14.01 | 14.20 | 13.98 | 14.01 | 14.01 | -0.81% | 4,597 |
| Feb 11, 2025 | 13.92 | 14.16 | 13.92 | 14.13 | 14.13 | -0.53% | 2,915 |
| Feb 10, 2025 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | 0.16% | 2,842 |
| Feb 7, 2025 | 14.11 | 14.18 | 14.11 | 14.18 | 14.18 | -0.08% | 3,567 |
| Feb 6, 2025 | 14.08 | 14.19 | 14.00 | 14.19 | 14.19 | 1.50% | 11,388 |
| Feb 5, 2025 | 13.70 | 14.04 | 13.70 | 13.98 | 13.98 | 0.93% | 6,537 |
| Feb 4, 2025 | 13.69 | 13.95 | 13.67 | 13.85 | 13.85 | 1.18% | 5,217 |
| Feb 3, 2025 | 13.47 | 13.69 | 13.47 | 13.69 | 13.69 | 1.63% | 935 |
| Jan 31, 2025 | 13.54 | 13.79 | 13.47 | 13.47 | 13.47 | -1.39% | 2,575 |
| Jan 30, 2025 | 13.44 | 13.66 | 13.44 | 13.66 | 13.66 | -0.22% | 1,305 |
| Jan 29, 2025 | 13.19 | 13.69 | 12.56 | 13.69 | 13.69 | 4.03% | 43,825 |
| Jan 28, 2025 | 13.17 | 13.53 | 13.10 | 13.16 | 13.16 | 0.23% | 32,242 |
| Jan 27, 2025 | 14.10 | 14.10 | 13.13 | 13.13 | 13.13 | -6.88% | 8,751 |
| Jan 24, 2025 | 13.80 | 14.10 | 13.65 | 14.10 | 14.10 | 0.14% | 12,037 |
| Jan 23, 2025 | 14.37 | 14.38 | 13.84 | 14.08 | 14.08 | -1.61% | 5,548 |
| Jan 22, 2025 | 14.76 | 14.76 | 14.31 | 14.31 | 14.31 | -2.92% | 3,749 |
| Jan 21, 2025 | 14.30 | 14.74 | 14.10 | 14.74 | 14.74 | 1.73% | 3,437 |
| Jan 17, 2025 | 14.03 | 14.49 | 14.01 | 14.49 | 14.49 | 0.98% | 2,466 |
| Jan 16, 2025 | 13.69 | 14.39 | 13.69 | 14.35 | 14.35 | -0.28% | 1,840 |
| Jan 15, 2025 | 13.50 | 14.39 | 13.38 | 14.39 | 14.39 | 10.18% | 10,785 |