Skip to main content
logo
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
17.40
+0.08 (0.46%)
Jan 21, 2026, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.2817.4017.2817.3817.380.35%13,847
Jan 20, 202617.4917.4917.1717.3217.320.70%9,961
Jan 16, 202617.3417.3817.2017.2017.20-0.81%9,469
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%10,533
Jan 8, 202617.1317.3617.1317.1817.180.12%2,811
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, 202517.3217.4217.2717.3417.34-6,146
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%21,700
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%11,822
Dec 8, 202516.6517.0016.6516.8016.802.00%12,041
Dec 5, 202516.6516.7816.4116.4716.47-0.78%16,339
Dec 4, 202516.8016.9816.5116.6016.60-1.66%15,388
Dec 3, 202517.0317.3016.8016.8816.880.42%20,410
Dec 2, 202517.3817.4016.8116.8116.81-2.38%8,806
Dec 1, 202517.4017.4017.2217.2217.22-1.03%3,609
Nov 28, 202517.4017.4017.1917.4017.400.17%8,082
Nov 26, 202517.2117.4017.1417.3717.37-0.17%10,513
Nov 25, 202517.2317.4016.9317.4017.400.23%11,373
Nov 24, 202517.3417.5517.3417.3617.36-0.52%5,840
Nov 21, 202517.3517.4517.3517.4517.450.58%13,131
Nov 20, 202517.4917.5017.3417.3517.350.06%14,050
Nov 19, 202517.5017.5017.3417.3417.34-0.86%19,856
Nov 18, 202517.4017.5617.3617.4917.490.46%29,384
Nov 17, 202517.4217.6017.4117.4117.41-0.23%3,783
Nov 14, 202517.5617.6717.4517.4517.45-1.30%5,030
Nov 13, 202517.6917.7217.5317.6817.681.14%6,561
Nov 12, 202517.2517.4917.0817.4817.480.29%6,725
Nov 11, 202516.8417.4416.8417.4317.430.29%3,865
Nov 10, 202517.4917.4917.0817.3817.382.00%3,036
Nov 7, 202517.7517.7517.0417.0417.040.53%8,232