ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
15.38
+0.18 (1.18%)
Apr 17, 2025, 2:40 PM EDT - Market open
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 15.18 | 15.24 | 15.01 | 15.20 | 15.20 | 0.40% | 11,943 |
| Mar 20, 2025 | 15.19 | 15.26 | 15.14 | 15.14 | 15.14 | -0.39% | 12,301 |
| Mar 19, 2025 | 15.12 | 15.23 | 15.12 | 15.20 | 15.20 | 0.07% | 10,273 |
| Mar 18, 2025 | 14.94 | 15.29 | 14.83 | 15.19 | 15.19 | 0.73% | 7,081 |
| Mar 17, 2025 | 14.92 | 15.10 | 14.92 | 15.08 | 15.08 | 1.34% | 4,835 |
| Mar 14, 2025 | 14.66 | 15.30 | 14.66 | 14.88 | 14.88 | -0.40% | 18,808 |
| Mar 13, 2025 | 14.81 | 14.95 | 14.77 | 14.94 | 14.94 | 0.34% | 25,408 |
| Mar 12, 2025 | 14.84 | 14.98 | 14.73 | 14.89 | 14.89 | 0.88% | 8,782 |
| Mar 11, 2025 | 14.84 | 15.19 | 14.75 | 14.76 | 14.76 | -0.74% | 15,211 |
| Mar 10, 2025 | 14.79 | 14.92 | 14.79 | 14.87 | 14.87 | - | 19,357 |
| Mar 7, 2025 | 14.92 | 14.98 | 14.82 | 14.87 | 14.87 | -0.80% | 8,174 |
| Mar 6, 2025 | 14.99 | 15.09 | 14.99 | 14.99 | 14.99 | 0.27% | 7,432 |
| Mar 5, 2025 | 15.00 | 15.08 | 14.81 | 14.95 | 14.95 | -0.27% | 7,129 |
| Mar 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.86% | 4,335 |
| Mar 3, 2025 | 15.00 | 15.20 | 14.91 | 15.12 | 15.12 | 0.80% | 8,320 |
| Feb 28, 2025 | 14.89 | 15.00 | 14.79 | 15.00 | 15.00 | 1.15% | 3,824 |
| Feb 27, 2025 | 14.80 | 14.83 | 14.69 | 14.83 | 14.83 | 0.82% | 1,835 |
| Feb 26, 2025 | 14.59 | 14.83 | 14.58 | 14.71 | 14.71 | 0.41% | 4,258 |
| Feb 25, 2025 | 14.64 | 14.71 | 14.59 | 14.65 | 14.65 | 0.07% | 8,144 |
| Feb 24, 2025 | 14.45 | 14.65 | 14.40 | 14.64 | 14.64 | 1.53% | 9,511 |
| Feb 21, 2025 | 14.38 | 14.46 | 14.15 | 14.42 | 14.42 | 0.07% | 4,089 |
| Feb 20, 2025 | 14.38 | 14.45 | 14.38 | 14.41 | 14.41 | 0.70% | 5,953 |
| Feb 19, 2025 | 14.34 | 14.40 | 14.11 | 14.31 | 14.31 | 1.13% | 5,819 |
| Feb 18, 2025 | 14.30 | 14.34 | 14.15 | 14.15 | 14.15 | -0.70% | 3,692 |
| Feb 14, 2025 | 14.20 | 14.25 | 14.16 | 14.25 | 14.25 | -0.63% | 1,303 |
| Feb 13, 2025 | 14.19 | 14.34 | 14.06 | 14.34 | 14.34 | 2.36% | 13,315 |
| Feb 12, 2025 | 14.01 | 14.20 | 13.98 | 14.01 | 14.01 | -0.81% | 4,597 |
| Feb 11, 2025 | 13.92 | 14.16 | 13.92 | 14.13 | 14.13 | -0.53% | 2,915 |
| Feb 10, 2025 | 14.18 | 14.20 | 14.10 | 14.20 | 14.20 | 0.16% | 2,842 |
| Feb 7, 2025 | 14.11 | 14.18 | 14.11 | 14.18 | 14.18 | -0.08% | 3,567 |
| Feb 6, 2025 | 14.08 | 14.19 | 14.00 | 14.19 | 14.19 | 1.50% | 11,388 |