Skip to main content
logo
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
18.29
-0.04 (-0.22%)
Apr 20, 2026, 4:00 PM EDT - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202618.2918.3018.2818.2918.29-0.22%8,277
Apr 17, 202618.2418.4418.2418.3318.331.10%9,617
Apr 16, 202617.9818.1517.8418.1318.13-0.11%11,023
Apr 15, 202617.7818.2017.7518.1518.150.64%7,523
Apr 14, 202618.4018.4017.9218.0418.04-2.62%44,377
Apr 13, 202618.3418.5418.3418.5218.52-0.80%4,217
Apr 10, 202617.9018.7217.9018.6718.671.19%14,116
Apr 9, 202617.9218.4517.7418.4518.452.50%26,074
Apr 8, 202617.1218.0016.9118.0018.005.63%24,515
Apr 7, 202616.9317.0516.8317.0417.040.83%6,878
Apr 6, 202616.8617.0516.7716.9016.90-0.18%6,272
Apr 2, 202616.7416.9516.6716.9316.930.24%11,711
Apr 1, 202616.7716.8916.7216.8916.890.96%7,545
Mar 31, 202616.6216.7316.5116.7316.731.27%11,229
Mar 30, 202616.3716.6616.3716.5216.520.36%21,817
Mar 27, 202616.3316.5016.3316.4616.460.18%12,796
Mar 26, 202615.9316.4715.9316.4316.432.30%10,420
Mar 25, 202616.3616.4415.8816.0616.06-2.01%24,543
Mar 24, 202616.6116.8216.1816.3916.39-2.21%15,044
Mar 23, 202616.2416.9016.2416.7616.765.21%8,468
Mar 20, 202616.4116.5615.9015.9315.93-2.93%55,677
Mar 19, 202616.0216.6416.0216.4116.412.05%7,501
Mar 18, 202616.6817.0116.0716.0816.08-4.06%21,348
Mar 17, 202617.1917.1916.7616.7616.76-1.87%8,228
Mar 16, 202617.1017.1016.6917.0817.082.77%5,491
Mar 13, 202616.7817.1216.5916.6216.62-0.95%15,374
Mar 12, 202616.8816.8816.7816.7816.78-1.41%5,462
Mar 11, 202616.9617.3316.9617.0217.02-0.64%4,317
Mar 10, 202617.0217.2617.0217.1317.13-0.35%7,540
Mar 9, 202616.8817.1916.7817.1917.191.06%10,443
Mar 6, 202616.9617.0116.8817.0117.01-0.23%7,995
Mar 5, 202617.2017.2616.9817.0517.05-1.79%18,134
Mar 4, 202617.4617.4617.2717.3617.361.52%4,203
Mar 3, 202617.1517.4916.9217.1017.10-0.47%9,880
Mar 2, 202617.3217.3517.1817.1817.18-0.06%4,661
Feb 27, 202617.7017.7017.1917.1917.19-3.54%17,732
Feb 26, 202617.7418.1017.7417.8217.82-0.28%4,288
Feb 25, 202617.5617.8717.5617.8717.871.77%3,970
Feb 24, 202617.6017.8217.3017.5617.56-0.06%10,860
Feb 23, 202617.7118.0017.2217.5717.57-1.13%11,204
Feb 20, 202617.9517.9517.5817.7717.77-1.00%7,441
Feb 19, 202618.2418.2417.9517.9517.95-1.59%4,018
Feb 18, 202620.0520.0518.1318.2418.24-0.76%2,586
Feb 17, 202618.5018.5018.3718.3818.381.55%4,467
Feb 13, 202618.1418.2518.1018.1018.100.06%3,558
Feb 12, 202618.1218.1617.9618.0918.090.17%5,727
Feb 11, 202618.1718.1717.8018.0618.060.22%6,172
Feb 10, 202618.7518.7517.9518.0218.02-1.91%9,937
Feb 9, 202618.6818.6818.2318.3718.370.88%5,485
Feb 6, 202618.2318.4918.0918.2118.210.39%15,591