Skip to main content
logo
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
18.20
+0.11 (0.61%)
At close: Feb 13, 2026, 4:00 PM EST
18.10
-0.10 (-0.55%)
After-hours: Feb 13, 2026, 4:10 PM EST

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202618.1418.2518.1018.1018.100.06%3,558
Feb 12, 202618.1218.1617.9618.0918.090.17%5,727
Feb 11, 202618.1718.1717.8018.0618.060.22%6,172
Feb 10, 202618.7518.7517.9518.0218.02-1.91%9,937
Feb 9, 202618.6818.6818.2318.3718.370.88%5,485
Feb 6, 202618.2318.4918.0918.2118.210.39%15,591
Feb 5, 202618.2418.2417.8218.1418.140.17%9,979
Feb 4, 202618.2418.2417.9118.1118.11-0.88%4,711
Feb 3, 202618.0018.2717.6818.2718.271.84%15,612
Feb 2, 202617.7418.0017.7417.9417.941.47%18,076
Jan 30, 202617.3517.7417.2817.6817.681.32%12,730
Jan 29, 202617.4817.5517.1817.4517.450.40%4,287
Jan 28, 202617.5117.5117.1817.3817.38-0.69%6,854
Jan 27, 202617.4117.5017.2317.5017.500.57%11,808
Jan 26, 202618.4918.4917.2917.4017.40-5,621
Jan 23, 202617.4217.4217.1817.4017.40-11,486
Jan 22, 202617.4017.4017.3817.4017.400.12%11,112
Jan 21, 202617.2817.4017.2817.3817.380.35%13,852
Jan 20, 202617.4917.4917.1717.3217.320.70%9,968
Jan 16, 202617.3417.3817.2017.2017.20-0.81%9,830
Jan 15, 202617.2717.3817.2017.3417.340.81%4,851
Jan 14, 202617.3917.3917.1617.2017.20-0.29%9,029
Jan 13, 202617.1717.2917.1717.2517.25-3,315
Jan 12, 202617.3617.3917.1617.2517.250.58%6,386
Jan 9, 202617.1317.3817.1317.1517.15-0.17%10,537
Jan 8, 202617.1317.3617.1317.1817.180.12%2,814
Jan 7, 202617.1317.2517.1317.1617.16-8,067
Jan 6, 202617.1917.2217.1517.1617.16-0.23%9,508
Jan 5, 202617.3817.3917.2017.2017.20-0.69%9,847
Jan 2, 202617.2717.3617.2517.3217.32-0.40%8,607
Dec 31, 202517.2917.4017.2817.3917.390.81%5,222
Dec 30, 202517.3917.3917.2517.2517.25-0.52%7,538
Dec 29, 202517.3217.4217.2717.3417.34-6,150
Dec 26, 202517.3617.4017.2617.3417.340.52%3,683
Dec 24, 202517.3017.3217.2517.2517.250.23%6,033
Dec 23, 202517.2917.3017.1517.2117.21-0.06%8,342
Dec 22, 202517.4017.4017.2217.2217.22-1.03%10,825
Dec 19, 202517.2717.4017.2717.4017.400.93%33,966
Dec 18, 202517.2517.4017.2417.2417.24-0.86%24,414
Dec 17, 202517.2117.4017.2017.3917.39-12,582
Dec 16, 202517.4017.4017.1717.3917.390.06%25,524
Dec 15, 202517.2917.4017.0717.3817.381.05%17,163
Dec 12, 202517.1117.2616.9117.2017.200.53%13,932
Dec 11, 202517.0317.1116.6617.1117.111.18%39,438
Dec 10, 202516.9117.0616.7616.9116.910.42%17,540
Dec 9, 202516.9217.0416.8116.8416.840.24%11,826
Dec 8, 202516.6517.0016.6516.8016.802.00%12,041
Dec 5, 202516.6516.7816.4116.4716.47-0.78%16,344
Dec 4, 202516.8016.9816.5116.6016.60-1.66%15,388
Dec 3, 202517.0317.3016.8016.8816.880.42%20,410