Skip to main content
logo
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
15.27
+0.19 (1.26%)
Jun 27, 2025, 4:00 PM - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.9715.4414.9715.2715.271.26%893,598
Jun 26, 202514.8515.2914.8515.0815.081.75%24,197
Jun 25, 202515.0615.3014.8214.8214.82-1.72%33,384
Jun 24, 202515.1715.5015.0515.0815.08-1.24%28,240
Jun 23, 202515.4715.5015.2015.2715.27-0.26%29,759
Jun 20, 202515.3815.5015.2515.3115.311.26%18,447
Jun 18, 202515.0515.5015.0515.1215.120.33%15,217
Jun 17, 202515.4815.5115.0715.0715.070.13%17,756
Jun 16, 202515.4215.4515.0515.0515.05-0.79%17,772
Jun 13, 202515.4215.5915.1715.1715.17-0.13%14,958
Jun 12, 202515.5015.5815.1915.1915.190.20%12,450
Jun 11, 202515.5115.5815.1615.1615.16-0.92%19,761
Jun 10, 202515.8516.0215.3015.3015.30-2.24%24,662
Jun 9, 202515.6315.8415.6315.6515.65-1.51%17,639
Jun 6, 202515.9516.2815.8915.8915.890.63%17,634
Jun 5, 202515.9216.0315.7015.7915.791.41%17,213
Jun 4, 202515.8715.9015.5715.5715.57-0.38%16,387
Jun 3, 202516.2416.2415.6315.6315.63-1.94%19,484
Jun 2, 202516.3316.4715.9115.9415.94-1.91%12,860
May 30, 202516.4816.5716.2516.2516.25-1.22%12,197
May 29, 202516.2416.5516.2316.4516.452.11%16,517
May 28, 202516.0716.2915.9716.1116.11-0.43%10,941
May 27, 202516.4516.4515.9916.1816.18-0.61%18,222
May 23, 202516.0116.6016.0116.2816.28-0.79%11,023
May 22, 202516.2316.6316.2316.4116.41-0.49%13,910
May 21, 202516.4516.7016.4216.4916.490.61%9,383
May 20, 202516.3516.6016.2516.3916.39-0.79%15,545
May 19, 202516.1216.6516.0316.5216.521.98%19,520
May 16, 202516.3516.6016.2016.2016.20-0.92%15,086
May 15, 202516.0016.4415.8716.3516.353.02%22,076
May 14, 202516.1716.3315.8715.8715.87-1.67%24,235
May 13, 202516.0116.2216.0116.1416.141.13%9,106
May 12, 202515.9616.1915.9115.9615.960.19%18,307
May 9, 202516.0216.3015.9315.9315.93-2.33%12,735
May 8, 202515.8516.5115.8516.3116.313.89%14,107
May 7, 202516.1216.3815.7015.7015.70-2.48%14,824
May 6, 202516.6516.6516.0716.1016.10-3.30%12,612
May 5, 202516.3416.9016.0916.6516.65-0.30%16,102
May 2, 202516.1516.8316.1516.7016.703.53%27,021
May 1, 202516.4016.6216.1316.1316.13-0.86%17,204
Apr 30, 202516.3516.6116.1716.2716.27-0.49%24,110
Apr 29, 202516.1016.3816.0016.3516.351.43%16,835
Apr 28, 202516.1216.3016.0516.1216.12-1.35%14,386
Apr 25, 202516.7216.7216.2916.3416.34-2.27%14,408
Apr 24, 202516.7016.9016.0016.7216.720.24%32,456
Apr 23, 202516.4716.9916.2116.6816.681.71%39,640
Apr 22, 202515.7416.6415.6616.4016.404.53%49,783
Apr 21, 202515.5915.7915.3215.6915.690.97%28,321
Apr 17, 202515.2515.6015.2115.5415.542.24%23,265
Apr 16, 202515.0915.2014.9815.2015.200.86%28,612