ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
15.63
-0.31 (-1.94%)
Jun 3, 2025, 4:00 PM - Market closed
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 16.24 | 16.24 | 15.63 | 15.63 | 15.63 | -1.94% | 19,484 |
| Jun 2, 2025 | 16.33 | 16.47 | 15.91 | 15.94 | 15.94 | -1.91% | 12,860 |
| May 30, 2025 | 16.48 | 16.57 | 16.25 | 16.25 | 16.25 | -1.22% | 12,197 |
| May 29, 2025 | 16.24 | 16.55 | 16.23 | 16.45 | 16.45 | 2.11% | 16,517 |
| May 28, 2025 | 16.07 | 16.29 | 15.97 | 16.11 | 16.11 | -0.43% | 10,941 |
| May 27, 2025 | 16.45 | 16.45 | 15.99 | 16.18 | 16.18 | -0.61% | 18,222 |
| May 23, 2025 | 16.01 | 16.60 | 16.01 | 16.28 | 16.28 | -0.79% | 11,023 |
| May 22, 2025 | 16.23 | 16.63 | 16.23 | 16.41 | 16.41 | -0.49% | 13,910 |
| May 21, 2025 | 16.45 | 16.70 | 16.42 | 16.49 | 16.49 | 0.61% | 9,383 |
| May 20, 2025 | 16.35 | 16.60 | 16.25 | 16.39 | 16.39 | -0.79% | 15,545 |
| May 19, 2025 | 16.12 | 16.65 | 16.03 | 16.52 | 16.52 | 1.98% | 19,520 |
| May 16, 2025 | 16.35 | 16.60 | 16.20 | 16.20 | 16.20 | -0.92% | 15,086 |
| May 15, 2025 | 16.00 | 16.44 | 15.87 | 16.35 | 16.35 | 3.02% | 22,076 |
| May 14, 2025 | 16.17 | 16.33 | 15.87 | 15.87 | 15.87 | -1.67% | 24,235 |
| May 13, 2025 | 16.01 | 16.22 | 16.01 | 16.14 | 16.14 | 1.13% | 9,106 |
| May 12, 2025 | 15.96 | 16.19 | 15.91 | 15.96 | 15.96 | 0.19% | 18,307 |
| May 9, 2025 | 16.02 | 16.30 | 15.93 | 15.93 | 15.93 | -2.33% | 12,735 |
| May 8, 2025 | 15.85 | 16.51 | 15.85 | 16.31 | 16.31 | 3.89% | 14,107 |
| May 7, 2025 | 16.12 | 16.38 | 15.70 | 15.70 | 15.70 | -2.48% | 14,824 |
| May 6, 2025 | 16.65 | 16.65 | 16.07 | 16.10 | 16.10 | -3.30% | 12,612 |
| May 5, 2025 | 16.34 | 16.90 | 16.09 | 16.65 | 16.65 | -0.30% | 16,102 |
| May 2, 2025 | 16.15 | 16.83 | 16.15 | 16.70 | 16.70 | 3.53% | 27,021 |
| May 1, 2025 | 16.40 | 16.62 | 16.13 | 16.13 | 16.13 | -0.86% | 17,204 |
| Apr 30, 2025 | 16.35 | 16.61 | 16.17 | 16.27 | 16.27 | -0.49% | 24,110 |
| Apr 29, 2025 | 16.10 | 16.38 | 16.00 | 16.35 | 16.35 | 1.43% | 16,835 |
| Apr 28, 2025 | 16.12 | 16.30 | 16.05 | 16.12 | 16.12 | -1.35% | 14,386 |
| Apr 25, 2025 | 16.72 | 16.72 | 16.29 | 16.34 | 16.34 | -2.27% | 14,408 |
| Apr 24, 2025 | 16.70 | 16.90 | 16.00 | 16.72 | 16.72 | 0.24% | 32,456 |
| Apr 23, 2025 | 16.47 | 16.99 | 16.21 | 16.68 | 16.68 | 1.71% | 39,640 |
| Apr 22, 2025 | 15.74 | 16.64 | 15.66 | 16.40 | 16.40 | 4.53% | 49,783 |
| Apr 21, 2025 | 15.59 | 15.79 | 15.32 | 15.69 | 15.69 | 0.97% | 28,321 |
| Apr 17, 2025 | 15.25 | 15.60 | 15.21 | 15.54 | 15.54 | 2.24% | 23,265 |
| Apr 16, 2025 | 15.09 | 15.20 | 14.98 | 15.20 | 15.20 | 0.86% | 28,612 |
| Apr 15, 2025 | 14.94 | 15.13 | 14.90 | 15.07 | 15.07 | 2.17% | 16,485 |
| Apr 14, 2025 | 14.75 | 14.90 | 14.75 | 14.75 | 14.75 | - | 20,170 |
| Apr 11, 2025 | 14.75 | 14.80 | 14.73 | 14.75 | 14.75 | -0.27% | 17,350 |
| Apr 10, 2025 | 15.06 | 15.10 | 14.76 | 14.79 | 14.79 | -2.38% | 18,308 |
| Apr 9, 2025 | 15.00 | 15.17 | 14.87 | 15.15 | 15.15 | 2.71% | 46,833 |
| Apr 8, 2025 | 15.10 | 15.19 | 14.70 | 14.75 | 14.75 | -0.81% | 43,491 |
| Apr 7, 2025 | 14.97 | 15.08 | 14.55 | 14.87 | 14.87 | -0.87% | 57,557 |
| Apr 4, 2025 | 15.24 | 15.30 | 14.94 | 15.00 | 15.00 | -1.77% | 26,695 |
| Apr 3, 2025 | 15.07 | 15.38 | 15.07 | 15.27 | 15.27 | -0.97% | 21,263 |
| Apr 2, 2025 | 15.14 | 15.57 | 15.10 | 15.42 | 15.42 | 2.09% | 26,751 |
| Apr 1, 2025 | 15.16 | 15.35 | 15.00 | 15.11 | 15.11 | -0.30% | 27,550 |
| Mar 31, 2025 | 15.24 | 15.35 | 15.14 | 15.15 | 15.15 | -0.62% | 13,294 |
| Mar 28, 2025 | 15.20 | 15.35 | 15.15 | 15.25 | 15.25 | -0.36% | 17,702 |
| Mar 27, 2025 | 15.19 | 15.39 | 15.19 | 15.30 | 15.30 | 0.99% | 9,647 |
| 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 |