Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
14.92
-0.05 (-0.33%)
Dec 26, 2024, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202415.1815.1814.9214.9214.92-1.19%895
Dec 24, 202415.1215.1215.1015.1015.10-0.13%399
Dec 23, 202415.0915.1815.0515.1215.120.47%7,437
Dec 20, 202415.0015.0514.9515.0515.050.87%7,564
Dec 19, 202415.0015.0014.8214.9214.921.70%3,426
Dec 18, 202414.8615.0114.6714.6714.67-2.72%7,529
Dec 17, 202415.0315.2514.8815.0815.08-1.89%8,224
Dec 16, 202415.1815.3715.0315.3715.370.92%2,776
Dec 13, 202415.2115.3615.2115.2315.231.20%6,343
Dec 12, 202415.2115.2115.0515.0515.05-0.20%3,296
Dec 11, 202415.2915.4014.9815.0815.080.20%5,745
Dec 10, 202415.2215.3315.0515.0515.05-1.95%6,329
Dec 9, 202415.2015.4815.1915.3515.35-0.32%18,132
Dec 6, 202415.4415.5015.2515.4015.40-1.79%7,661
Dec 5, 202415.4015.7515.1515.6815.682.03%15,202
Dec 4, 202415.0715.3715.0715.3715.372.66%5,261
Dec 3, 202414.8615.1514.8614.9714.97-0.86%5,398
Dec 2, 202414.8515.1014.8115.1015.100.73%4,644
Nov 29, 202414.9115.0014.8614.9914.991.35%1,520
Nov 27, 202414.8114.9014.7914.7914.79-0.74%4,489
Nov 26, 202414.8614.9814.8014.9014.900.88%8,999
Nov 25, 202414.9114.9914.7014.7714.77-0.81%9,935
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