ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.40	19.82	18.91	19.59	19.59	1.56%	95,606
Jun 25, 2026	19.98	20.35	19.21	19.29	19.29	-2.77%	36,286
Jun 24, 2026	20.14	20.37	19.82	19.84	19.84	-1.44%	17,631
Jun 23, 2026	19.87	20.25	19.87	20.13	20.13	0.60%	12,671
Jun 22, 2026	20.18	20.50	20.00	20.01	20.01	-1.48%	17,959
Jun 18, 2026	19.41	20.50	19.27	20.31	20.31	6.39%	46,835
Jun 17, 2026	19.20	19.25	19.09	19.09	19.09	-0.47%	10,750
Jun 16, 2026	19.34	19.45	19.17	19.18	19.18	-0.57%	7,773
Jun 15, 2026	19.20	19.36	19.17	19.29	19.29	-0.16%	4,276
Jun 12, 2026	19.70	19.70	18.24	19.32	19.32	-1.93%	7,996
Jun 11, 2026	19.30	19.70	18.99	19.70	19.70	2.13%	7,236
Jun 10, 2026	18.98	19.38	18.75	19.29	19.29	1.69%	31,459
Jun 9, 2026	18.45	18.97	18.45	18.97	18.97	2.60%	10,476
Jun 8, 2026	18.10	18.56	18.10	18.49	18.49	1.87%	8,907
Jun 5, 2026	18.14	18.20	18.14	18.15	18.15	0.44%	6,290
Jun 4, 2026	18.02	18.38	18.02	18.07	18.07	0.56%	8,339
Jun 3, 2026	18.07	18.17	17.88	17.97	17.97	-0.72%	16,408
Jun 2, 2026	18.12	18.40	18.10	18.10	18.10	-0.11%	6,772
Jun 1, 2026	18.19	18.36	17.97	18.12	18.12	-0.77%	10,530
May 29, 2026	18.32	18.75	18.19	18.26	18.26	-0.22%	10,465
May 28, 2026	18.11	18.63	18.11	18.30	18.30	1.10%	7,186
May 27, 2026	18.48	18.48	18.07	18.10	18.10	-1.95%	11,913
May 26, 2026	18.46	18.46	18.37	18.46	18.46	0.71%	4,961
May 22, 2026	18.16	18.39	18.16	18.33	18.33	-0.76%	7,538
May 21, 2026	17.91	18.54	17.91	18.47	18.47	2.10%	12,407
May 20, 2026	18.08	18.19	18.08	18.09	18.09	0.33%	8,099
May 19, 2026	17.85	18.03	17.85	18.03	18.03	0.33%	8,936
May 18, 2026	17.83	18.04	17.83	17.97	17.97	2.57%	4,072
May 15, 2026	18.00	18.14	17.52	17.52	17.52	-3.58%	7,824
May 14, 2026	18.33	18.33	17.87	18.17	18.17	-0.33%	5,576
May 13, 2026	17.99	18.34	17.99	18.23	18.23	0.44%	10,919
May 12, 2026	18.35	18.43	18.15	18.15	18.15	-0.82%	4,924
May 11, 2026	18.71	18.71	18.17	18.30	18.30	-1.98%	5,892
May 8, 2026	18.60	18.67	18.49	18.67	18.67	0.27%	3,710
May 7, 2026	18.43	18.96	18.15	18.62	18.62	0.87%	12,805
May 6, 2026	18.18	18.56	18.12	18.46	18.46	1.54%	14,381
May 5, 2026	17.91	18.18	17.91	18.18	18.18	0.61%	13,440
May 4, 2026	17.88	18.08	17.77	18.07	18.07	-0.11%	11,578
May 1, 2026	17.99	18.13	17.98	18.09	18.09	0.72%	11,873
Apr 30, 2026	17.91	18.12	17.75	17.96	17.96	-0.88%	19,868
Apr 29, 2026	18.31	18.31	17.79	18.12	18.12	-1.41%	11,478
Apr 28, 2026	18.04	18.38	18.04	18.38	18.38	1.43%	9,104
Apr 27, 2026	18.13	18.28	18.12	18.12	18.12	-0.82%	5,880
Apr 24, 2026	18.25	18.40	18.15	18.27	18.27	0.11%	4,356
Apr 23, 2026	18.25	18.25	18.05	18.25	18.25	-0.16%	3,584
Apr 22, 2026	18.16	18.40	18.16	18.28	18.28	-0.16%	7,487
Apr 21, 2026	18.68	18.68	18.11	18.31	18.31	0.11%	8,659
Apr 20, 2026	18.29	18.30	18.28	18.29	18.29	-0.22%	8,277
Apr 17, 2026	18.24	18.44	18.24	18.33	18.33	1.10%	9,617
Apr 16, 2026	17.98	18.15	17.84	18.13	18.13	-0.11%	11,024