ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
17.40
+0.03 (0.17%)
Nov 28, 2025, 1:00 PM EST - Market closed
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.40 | 17.40 | 17.19 | 17.40 | 17.40 | 0.17% | 8,082 |
| Nov 26, 2025 | 17.21 | 17.40 | 17.14 | 17.37 | 17.37 | -0.17% | 10,513 |
| Nov 25, 2025 | 17.23 | 17.40 | 16.93 | 17.40 | 17.40 | 0.23% | 11,373 |
| Nov 24, 2025 | 17.34 | 17.55 | 17.34 | 17.36 | 17.36 | -0.52% | 5,840 |
| Nov 21, 2025 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | 0.58% | 13,131 |
| Nov 20, 2025 | 17.49 | 17.50 | 17.34 | 17.35 | 17.35 | 0.06% | 14,050 |
| Nov 19, 2025 | 17.50 | 17.50 | 17.34 | 17.34 | 17.34 | -0.86% | 19,856 |
| Nov 18, 2025 | 17.40 | 17.56 | 17.36 | 17.49 | 17.49 | 0.46% | 29,384 |
| Nov 17, 2025 | 17.42 | 17.60 | 17.41 | 17.41 | 17.41 | -0.23% | 3,783 |
| Nov 14, 2025 | 17.56 | 17.67 | 17.45 | 17.45 | 17.45 | -1.30% | 5,030 |
| Nov 13, 2025 | 17.69 | 17.72 | 17.53 | 17.68 | 17.68 | 1.14% | 6,561 |
| Nov 12, 2025 | 17.25 | 17.49 | 17.08 | 17.48 | 17.48 | 0.29% | 6,725 |
| Nov 11, 2025 | 16.84 | 17.44 | 16.84 | 17.43 | 17.43 | 0.29% | 3,865 |
| Nov 10, 2025 | 17.49 | 17.49 | 17.08 | 17.38 | 17.38 | 2.00% | 3,036 |
| Nov 7, 2025 | 17.75 | 17.75 | 17.04 | 17.04 | 17.04 | 0.53% | 8,232 |
| 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 |