ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	14.77	14.77	14.77	14.77	14.77	-1.17%	401
Oct 29, 2024	14.73	14.95	14.73	14.95	14.95	-0.30%	872
Oct 28, 2024	14.99	15.03	14.88	14.99	14.99	-	26,631
Oct 25, 2024	15.00	15.00	14.92	14.99	14.99	0.07%	6,126
Oct 24, 2024	15.00	15.05	14.95	14.98	14.98	-0.13%	5,434
Oct 23, 2024	14.97	15.00	14.82	15.00	15.00	0.07%	5,398
Oct 22, 2024	14.99	15.00	14.86	14.99	14.99	1.56%	14,492
Oct 21, 2024	14.93	15.00	14.71	14.76	14.76	-2.11%	3,662
Oct 18, 2024	15.05	15.08	14.96	15.08	15.08	0.19%	5,872
Oct 17, 2024	15.05	15.05	15.05	15.05	15.05	-0.40%	685
Oct 16, 2024	15.01	15.18	14.80	15.11	15.11	1.82%	16,831
Oct 15, 2024	14.67	15.30	14.67	14.84	14.84	0.34%	13,446
Oct 14, 2024	14.70	15.00	14.63	14.79	14.79	0.61%	11,168
Oct 11, 2024	14.45	14.75	14.44	14.70	14.70	1.52%	9,701
Oct 10, 2024	14.32	14.48	14.32	14.48	14.48	-	2,520
Oct 9, 2024	14.32	14.48	14.32	14.48	14.48	0.49%	26,267
Oct 8, 2024	14.37	14.55	14.32	14.41	14.41	-0.96%	19,429
Oct 7, 2024	14.42	14.66	14.31	14.55	14.55	1.18%	14,905
Oct 4, 2024	14.38	14.38	14.38	14.38	14.38	-	522
Oct 3, 2024	14.50	14.55	14.38	14.38	14.38	0.14%	2,987
Oct 2, 2024	14.50	14.52	14.35	14.36	14.36	0.56%	2,890
Oct 1, 2024	14.28	14.28	14.28	14.28	14.28	-0.28%	444
Sep 30, 2024	14.70	14.70	14.32	14.32	14.32	-2.52%	3,093
Sep 27, 2024	14.39	14.84	14.26	14.69	14.69	0.48%	15,181
Sep 26, 2024	14.50	14.70	14.25	14.62	14.62	1.35%	11,886
Sep 25, 2024	14.28	14.43	14.25	14.43	14.43	0.94%	6,778
Sep 24, 2024	14.47	14.47	14.27	14.29	14.29	-1.31%	958
Sep 23, 2024	14.49	14.77	14.07	14.48	14.48	-0.96%	8,585
Sep 20, 2024	14.00	14.62	13.83	14.62	14.62	4.43%	95,360
Sep 19, 2024	13.88	14.01	13.70	14.00	14.00	2.87%	25,843
Sep 18, 2024	13.50	13.85	13.14	13.61	13.61	-0.37%	18,315
Sep 17, 2024	13.51	13.66	13.36	13.66	13.66	2.48%	20,234
Sep 16, 2024	13.20	13.57	13.20	13.33	13.33	0.23%	10,881
Sep 13, 2024	13.21	13.41	13.02	13.30	13.30	1.14%	9,154
Sep 12, 2024	13.00	13.39	13.00	13.15	13.15	-0.39%	6,765
Sep 11, 2024	13.19	13.45	12.94	13.20	13.20	0.66%	5,983
Sep 10, 2024	13.21	13.40	13.06	13.12	13.12	-0.64%	5,665
Sep 9, 2024	13.43	13.67	13.14	13.20	13.20	-4.35%	8,911
Sep 6, 2024	13.42	13.94	13.30	13.80	13.80	1.58%	16,725
Sep 5, 2024	13.69	13.85	13.24	13.59	13.59	0.63%	16,850
Sep 4, 2024	13.58	13.82	13.47	13.50	13.50	-1.63%	9,556
Sep 3, 2024	13.59	13.82	13.53	13.72	13.72	-1.05%	11,393
Aug 30, 2024	13.39	13.87	13.33	13.87	13.87	2.21%	2,693
Aug 29, 2024	13.57	13.75	13.45	13.57	13.57	0.89%	8,696
Aug 28, 2024	13.58	13.78	13.45	13.45	13.45	-1.97%	9,642
Aug 27, 2024	13.76	13.76	13.47	13.72	13.72	-0.36%	4,652
Aug 26, 2024	13.26	13.77	13.26	13.77	13.77	2.76%	5,350
Aug 23, 2024	13.51	13.66	13.25	13.40	13.40	-0.65%	6,999
Aug 22, 2024	13.16	13.69	13.10	13.49	13.49	2.66%	15,051
Aug 21, 2024	13.13	13.53	13.03	13.14	13.14	-1.14%	12,297
Aug 20, 2024	13.16	13.44	13.05	13.29	13.29	1.45%	14,610
Aug 19, 2024	13.25	13.45	13.05	13.10	13.10	-2.89%	12,485
Aug 16, 2024	13.49	13.49	13.49	13.49	13.49	3.06%	205
Aug 15, 2024	13.30	13.30	13.05	13.09	13.09	2.02%	2,364
Aug 14, 2024	13.00	13.00	12.83	12.83	12.83	-2.39%	1,817
Aug 13, 2024	13.15	13.15	13.15	13.15	13.15	-	99
Aug 12, 2024	13.33	13.33	12.99	13.15	13.15	-1.09%	5,758
Aug 9, 2024	13.00	13.29	13.00	13.29	13.29	-0.15%	926
Aug 8, 2024	13.44	13.44	13.31	13.31	13.31	2.38%	767
Aug 7, 2024	13.10	13.10	13.00	13.00	13.00	-	2,034
Aug 6, 2024	13.00	13.00	13.00	13.00	13.00	-	137
Aug 5, 2024	13.71	13.71	12.50	13.00	13.00	-4.48%	11,031
Aug 2, 2024	13.61	13.61	13.61	13.61	13.61	-2.65%	320
Aug 1, 2024	14.08	14.08	13.86	13.98	13.98	-1.20%	5,272
Jul 31, 2024	14.00	14.15	13.99	14.15	14.15	1.87%	5,463
Jul 30, 2024	14.02	14.17	13.89	13.89	13.89	-1.00%	5,501
Jul 29, 2024	14.05	14.14	14.00	14.03	14.03	-0.36%	5,700
Jul 26, 2024	13.94	14.16	13.93	14.08	14.08	1.81%	4,702
Jul 25, 2024	13.56	13.84	13.56	13.83	13.83	0.95%	7,133
Jul 24, 2024	13.82	13.94	13.70	13.70	13.70	0.88%	7,741
Jul 23, 2024	13.21	13.58	13.20	13.58	13.58	2.88%	21,483
Jul 22, 2024	13.00	13.21	12.95	13.20	13.20	2.25%	8,491
Jul 19, 2024	12.89	13.00	12.89	12.91	12.91	0.08%	2,845
Jul 18, 2024	13.10	13.10	12.90	12.90	12.90	-1.90%	5,447
Jul 17, 2024	13.15	13.15	13.10	13.15	13.15	0.82%	3,343
Jul 16, 2024	12.88	13.13	12.83	13.04	13.04	1.54%	31,423
Jul 15, 2024	12.85	13.00	12.85	12.85	12.85	0.12%	12,720
Jul 12, 2024	12.62	12.88	12.60	12.83	12.83	1.83%	13,821
Jul 11, 2024	12.50	12.63	12.50	12.60	12.60	0.80%	8,244
Jul 10, 2024	12.60	12.60	12.50	12.50	12.50	-0.95%	1,787
Jul 9, 2024	12.62	12.62	12.62	12.62	12.62	-	115
Jul 8, 2024	12.50	12.62	12.50	12.62	12.62	0.16%	1,120
Jul 5, 2024	12.58	12.63	12.58	12.60	12.60	0.96%	3,454
Jul 3, 2024	12.58	12.65	12.48	12.48	12.48	-0.56%	1,971
Jul 2, 2024	12.51	12.65	12.43	12.55	12.55	-0.40%	2,575
Jul 1, 2024	12.51	12.65	12.51	12.60	12.60	0.96%	1,789
Jun 28, 2024	12.50	12.52	12.38	12.48	12.48	-0.79%	3,163
Jun 27, 2024	12.58	12.58	12.55	12.58	12.58	0.64%	1,812
Jun 26, 2024	12.57	12.58	12.50	12.50	12.50	-	3,437
Jun 25, 2024	12.54	12.58	12.50	12.50	12.50	-0.64%	3,171
Jun 24, 2024	12.48	12.58	12.46	12.58	12.58	1.78%	4,564
Jun 21, 2024	12.55	12.60	12.36	12.36	12.36	-1.75%	7,345
Jun 20, 2024	12.58	12.58	12.45	12.58	12.58	1.53%	1,917
Jun 18, 2024	12.37	12.58	12.37	12.39	12.39	-1.90%	2,446
Jun 17, 2024	12.37	12.63	12.37	12.63	12.63	1.61%	1,161
Jun 14, 2024	12.50	12.50	12.43	12.43	12.43	-1.58%	1,079
Jun 13, 2024	12.50	12.63	12.41	12.63	12.63	1.04%	3,308
Jun 12, 2024	12.40	12.59	12.35	12.50	12.50	1.21%	4,990
Jun 11, 2024	12.40	12.42	12.25	12.35	12.35	0.65%	3,568
Jun 10, 2024	12.26	12.27	12.25	12.27	12.27	-0.81%	1,532