ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
15.50
-0.19 (-1.21%)
At close: Oct 7, 2025, 4:00 PM EDT
15.25
-0.25 (-1.61%)
After-hours: Oct 7, 2025, 4:02 PM EDT
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.95 | 17.10 | 16.90 | 16.90 | 16.90 | -1.40% | 6,954 |
| Aug 27, 2025 | 17.30 | 17.33 | 17.14 | 17.14 | 17.14 | -0.46% | 9,750 |
| Aug 26, 2025 | 17.02 | 17.24 | 16.83 | 17.22 | 17.22 | 0.58% | 5,257 |
| Aug 25, 2025 | 17.23 | 17.23 | 17.03 | 17.12 | 17.12 | -0.35% | 5,062 |
| Aug 22, 2025 | 16.62 | 17.18 | 16.60 | 17.18 | 17.18 | 3.68% | 21,614 |
| Aug 21, 2025 | 16.73 | 16.73 | 16.57 | 16.57 | 16.57 | -0.12% | 2,538 |
| Aug 20, 2025 | 16.55 | 16.59 | 16.53 | 16.59 | 16.59 | 1.72% | 8,355 |
| Aug 19, 2025 | 16.52 | 16.52 | 16.31 | 16.31 | 16.31 | -1.27% | 7,647 |
| Aug 18, 2025 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | -1.31% | 5,557 |
| Aug 15, 2025 | 16.68 | 16.74 | 16.52 | 16.74 | 16.74 | 1.09% | 10,980 |
| Aug 14, 2025 | 16.65 | 16.80 | 16.42 | 16.56 | 16.56 | - | 8,393 |
| Aug 13, 2025 | 16.77 | 16.80 | 16.56 | 16.56 | 16.56 | -0.66% | 9,491 |
| Aug 12, 2025 | 16.10 | 16.71 | 16.10 | 16.67 | 16.67 | 4.38% | 18,318 |
| Aug 11, 2025 | 15.80 | 16.10 | 15.69 | 15.97 | 15.97 | 1.40% | 7,608 |
| Aug 8, 2025 | 15.71 | 16.10 | 15.71 | 15.75 | 15.75 | 0.13% | 14,805 |
| Aug 7, 2025 | 15.94 | 16.03 | 15.73 | 15.73 | 15.73 | -1.26% | 14,105 |
| Aug 6, 2025 | 15.65 | 16.13 | 15.65 | 15.93 | 15.93 | 1.01% | 7,624 |
| Aug 5, 2025 | 15.43 | 15.79 | 15.43 | 15.77 | 15.77 | 1.15% | 11,677 |
| Aug 4, 2025 | 15.52 | 15.59 | 15.42 | 15.59 | 15.59 | 1.43% | 6,717 |
| Aug 1, 2025 | 15.58 | 15.68 | 15.33 | 15.37 | 15.37 | -1.28% | 15,880 |
| Jul 31, 2025 | 15.70 | 15.79 | 15.56 | 15.57 | 15.57 | -1.64% | 25,542 |
| Jul 30, 2025 | 16.12 | 16.63 | 15.76 | 15.83 | 15.83 | -1.74% | 21,749 |
| Jul 29, 2025 | 16.44 | 16.44 | 16.11 | 16.11 | 16.11 | -1.44% | 10,081 |