Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
14.89
-0.10 (-0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.9515.0014.8914.8914.89-0.67%4,722
Nov 21, 202415.0515.0514.9614.9914.99-0.07%5,777
Nov 20, 202415.0415.1814.9715.0015.00-1.32%13,192
Nov 19, 202415.1915.2014.9015.2015.201.27%7,806
Nov 18, 202415.0015.2014.9015.0115.010.07%13,946
Nov 15, 202414.9115.0014.8115.0015.000.30%942
Nov 14, 202414.9614.9614.9614.9614.96-128
Nov 13, 202414.9014.9614.9014.9614.96-0.89%1,218
Nov 12, 202415.6515.6514.9815.0915.09-0.72%10,021
Nov 11, 202415.3915.3915.0115.2015.20-0.59%2,244
Nov 8, 202415.3915.6815.2915.2915.291.53%16,671
Nov 7, 202415.1015.1015.0615.0615.06-1.76%2,251
Nov 6, 202415.1015.4315.0415.3315.331.52%22,830
Nov 5, 202414.8015.3014.8015.1015.102.10%21,256
Nov 4, 202414.7914.7914.7914.7914.79-2.05%146
Nov 1, 202415.0015.1014.8815.1015.100.67%3,379
Oct 31, 202414.7515.0014.7515.0015.001.56%1,572
Oct 30, 202414.7714.7714.7714.7714.77-1.17%401
Oct 29, 202414.7314.9514.7314.9514.95-0.30%872
Oct 28, 202414.9915.0314.8814.9914.99-26,631
Oct 25, 202415.0015.0014.9214.9914.990.07%6,126
Oct 24, 202415.0015.0514.9514.9814.98-0.13%5,434
Oct 23, 202414.9715.0014.8215.0015.000.07%5,398
Oct 22, 202414.9915.0014.8614.9914.991.56%14,492
Oct 21, 202414.9315.0014.7114.7614.76-2.11%3,662
Oct 18, 202415.0515.0814.9615.0815.080.19%5,872
Oct 17, 202415.0515.0515.0515.0515.05-0.40%685
Oct 16, 202415.0115.1814.8015.1115.111.82%16,831
Oct 15, 202414.6715.3014.6714.8414.840.34%13,446
Oct 14, 202414.7015.0014.6314.7914.790.61%11,168
Oct 11, 202414.4514.7514.4414.7014.701.52%9,701
Oct 10, 202414.3214.4814.3214.4814.48-2,520
Oct 9, 202414.3214.4814.3214.4814.480.49%26,267
Oct 8, 202414.3714.5514.3214.4114.41-0.96%19,429
Oct 7, 202414.4214.6614.3114.5514.551.18%14,905
Oct 4, 202414.3814.3814.3814.3814.38-522
Oct 3, 202414.5014.5514.3814.3814.380.14%2,987
Oct 2, 202414.5014.5214.3514.3614.360.56%2,890
Oct 1, 202414.2814.2814.2814.2814.28-0.28%444
Sep 30, 202414.7014.7014.3214.3214.32-2.52%3,093
Sep 27, 202414.3914.8414.2614.6914.690.48%15,181
Sep 26, 202414.5014.7014.2514.6214.621.35%11,886
Sep 25, 202414.2814.4314.2514.4314.430.94%6,778
Sep 24, 202414.4714.4714.2714.2914.29-1.31%958
Sep 23, 202414.4914.7714.0714.4814.48-0.96%8,585
Sep 20, 202414.0014.6213.8314.6214.624.43%95,360
Sep 19, 202413.8814.0113.7014.0014.002.87%25,843
Sep 18, 202413.5013.8513.1413.6113.61-0.37%18,315
Sep 17, 202413.5113.6613.3613.6613.662.48%20,234
Sep 16, 202413.2013.5713.2013.3313.330.23%10,881
Sep 13, 202413.2113.4113.0213.3013.301.14%9,154
Sep 12, 202413.0013.3913.0013.1513.15-0.39%6,765
Sep 11, 202413.1913.4512.9413.2013.200.66%5,983
Sep 10, 202413.2113.4013.0613.1213.12-0.64%5,665
Sep 9, 202413.4313.6713.1413.2013.20-4.35%8,911
Sep 6, 202413.4213.9413.3013.8013.801.58%16,725
Sep 5, 202413.6913.8513.2413.5913.590.63%16,850
Sep 4, 202413.5813.8213.4713.5013.50-1.63%9,556
Sep 3, 202413.5913.8213.5313.7213.72-1.05%11,393
Aug 30, 202413.3913.8713.3313.8713.872.21%2,693
Aug 29, 202413.5713.7513.4513.5713.570.89%8,696
Aug 28, 202413.5813.7813.4513.4513.45-1.97%9,642
Aug 27, 202413.7613.7613.4713.7213.72-0.36%4,652
Aug 26, 202413.2613.7713.2613.7713.772.76%5,350
Aug 23, 202413.5113.6613.2513.4013.40-0.65%6,999
Aug 22, 202413.1613.6913.1013.4913.492.66%15,051
Aug 21, 202413.1313.5313.0313.1413.14-1.14%12,297
Aug 20, 202413.1613.4413.0513.2913.291.45%14,610
Aug 19, 202413.2513.4513.0513.1013.10-2.89%12,485
Aug 16, 202413.4913.4913.4913.4913.493.06%205
Aug 15, 202413.3013.3013.0513.0913.092.02%2,364
Aug 14, 202413.0013.0012.8312.8312.83-2.39%1,817
Aug 13, 202413.1513.1513.1513.1513.15-99
Aug 12, 202413.3313.3312.9913.1513.15-1.09%5,758
Aug 9, 202413.0013.2913.0013.2913.29-0.15%926
Aug 8, 202413.4413.4413.3113.3113.312.38%767
Aug 7, 202413.1013.1013.0013.0013.00-2,034
Aug 6, 202413.0013.0013.0013.0013.00-137
Aug 5, 202413.7113.7112.5013.0013.00-4.48%11,031
Aug 2, 202413.6113.6113.6113.6113.61-2.65%320
Aug 1, 202414.0814.0813.8613.9813.98-1.20%5,272
Jul 31, 202414.0014.1513.9914.1514.151.87%5,463
Jul 30, 202414.0214.1713.8913.8913.89-1.00%5,501
Jul 29, 202414.0514.1414.0014.0314.03-0.36%5,700
Jul 26, 202413.9414.1613.9314.0814.081.81%4,702
Jul 25, 202413.5613.8413.5613.8313.830.95%7,133
Jul 24, 202413.8213.9413.7013.7013.700.88%7,741
Jul 23, 202413.2113.5813.2013.5813.582.88%21,483
Jul 22, 202413.0013.2112.9513.2013.202.25%8,491
Jul 19, 202412.8913.0012.8912.9112.910.08%2,845
Jul 18, 202413.1013.1012.9012.9012.90-1.90%5,447
Jul 17, 202413.1513.1513.1013.1513.150.82%3,343
Jul 16, 202412.8813.1312.8313.0413.041.54%31,423
Jul 15, 202412.8513.0012.8512.8512.850.12%12,720
Jul 12, 202412.6212.8812.6012.8312.831.83%13,821
Jul 11, 202412.5012.6312.5012.6012.600.80%8,244
Jul 10, 202412.6012.6012.5012.5012.50-0.95%1,787
Jul 9, 202412.6212.6212.6212.6212.62-115
Jul 8, 202412.5012.6212.5012.6212.620.16%1,120
Jul 5, 202412.5812.6312.5812.6012.600.96%3,454