ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,801
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%	19,867
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
Apr 15, 2026	17.78	18.20	17.75	18.15	18.15	0.64%	7,523
Apr 14, 2026	18.40	18.40	17.92	18.04	18.04	-2.62%	44,377
Apr 13, 2026	18.34	18.54	18.34	18.52	18.52	-0.80%	4,217
Apr 10, 2026	17.90	18.72	17.90	18.67	18.67	1.19%	14,116
Apr 9, 2026	17.92	18.45	17.74	18.45	18.45	2.50%	26,074
Apr 8, 2026	17.12	18.00	16.91	18.00	18.00	5.63%	24,515
Apr 7, 2026	16.93	17.05	16.83	17.04	17.04	0.83%	6,878
Apr 6, 2026	16.86	17.05	16.77	16.90	16.90	-0.18%	6,272
Apr 2, 2026	16.74	16.95	16.67	16.93	16.93	0.24%	11,711
Apr 1, 2026	16.77	16.89	16.72	16.89	16.89	0.96%	7,545
Mar 31, 2026	16.62	16.73	16.51	16.73	16.73	1.27%	11,229
Mar 30, 2026	16.37	16.66	16.37	16.52	16.52	0.36%	21,817
Mar 27, 2026	16.33	16.50	16.33	16.46	16.46	0.18%	12,796
Mar 26, 2026	15.93	16.47	15.93	16.43	16.43	2.30%	10,420
Mar 25, 2026	16.36	16.44	15.88	16.06	16.06	-2.01%	24,543
Mar 24, 2026	16.61	16.82	16.18	16.39	16.39	-2.21%	15,044
Mar 23, 2026	16.24	16.90	16.24	16.76	16.76	5.21%	8,468
Mar 20, 2026	16.41	16.56	15.90	15.93	15.93	-2.93%	60,542
Mar 19, 2026	16.02	16.64	16.02	16.41	16.41	2.05%	7,956
Mar 18, 2026	16.68	17.01	16.07	16.08	16.08	-4.06%	21,348
Mar 17, 2026	17.19	17.19	16.76	16.76	16.76	-1.87%	8,228
Mar 16, 2026	17.10	17.10	16.69	17.08	17.08	2.77%	5,491
Mar 13, 2026	16.78	17.12	16.59	16.62	16.62	-0.95%	15,374
Mar 12, 2026	16.88	16.88	16.78	16.78	16.78	-1.41%	5,462
Mar 11, 2026	16.96	17.33	16.96	17.02	17.02	-0.64%	4,317
Mar 10, 2026	17.02	17.26	17.02	17.13	17.13	-0.35%	7,540
Mar 9, 2026	16.88	17.19	16.78	17.19	17.19	1.06%	10,443
Mar 6, 2026	16.96	17.01	16.88	17.01	17.01	-0.23%	7,995
Mar 5, 2026	17.20	17.26	16.98	17.05	17.05	-1.79%	18,134
Mar 4, 2026	17.46	17.46	17.27	17.36	17.36	1.52%	4,218
Mar 3, 2026	17.15	17.49	16.92	17.10	17.10	-0.47%	9,895
Mar 2, 2026	17.32	17.35	17.18	17.18	17.18	-0.06%	4,661
Feb 27, 2026	17.70	17.70	17.19	17.19	17.19	-3.54%	17,732