ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.42	21.75	21.36	21.36	21.36	0.14%	7,251
Oct 29, 2026	21.24	21.33	21.16	21.33	21.33	1.23%	4,498
Oct 28, 2026	20.40	21.07	20.40	21.07	21.07	-1.27%	4,470
Oct 27, 2026	20.83	21.34	20.83	21.34	21.34	0.80%	5,616
Oct 26, 2026	21.31	21.55	20.85	21.17	21.17	-2.26%	6,976
Oct 23, 2026	21.41	21.76	20.96	21.66	21.66	1.55%	10,619
Oct 22, 2026	20.85	21.33	20.51	21.33	21.33	5.07%	11,048
Oct 21, 2026	19.91	20.30	19.79	20.30	20.30	2.89%	19,936
Oct 20, 2026	19.58	20.02	19.58	19.73	19.73	0.74%	6,366
Oct 19, 2026	19.64	20.01	19.28	19.59	19.59	-0.33%	19,058
Oct 16, 2026	19.86	19.86	19.41	19.65	19.65	-1.01%	7,615
Oct 15, 2026	20.01	20.19	19.62	19.85	19.85	-0.55%	18,621
Oct 14, 2026	20.26	20.37	19.68	19.96	19.96	-2.54%	25,159
Oct 13, 2026	20.98	20.98	20.27	20.48	20.48	-1.59%	12,392
Oct 12, 2026	20.80	20.97	20.80	20.81	20.81	-1.47%	4,143
Oct 9, 2026	20.79	21.24	20.79	21.12	21.12	1.44%	6,290
Oct 8, 2026	21.24	21.43	20.80	20.82	20.82	-0.53%	7,244
Oct 7, 2026	20.31	20.98	20.31	20.93	20.93	1.50%	7,186
Oct 6, 2026	20.98	20.98	20.62	20.62	20.62	-1.58%	2,406
Oct 5, 2026	20.39	21.33	20.39	20.95	20.95	2.55%	10,504
Oct 2, 2026	20.47	20.56	20.43	20.43	20.43	0.34%	5,205
Oct 1, 2026	20.16	20.54	19.84	20.36	20.36	0.34%	8,120
Sep 30, 2026	20.43	20.64	20.26	20.29	20.29	-1.02%	8,857
Sep 29, 2026	21.26	21.26	20.50	20.50	20.50	-3.44%	5,860
Sep 28, 2026	20.51	21.39	20.51	21.23	21.23	2.56%	13,230
Sep 25, 2026	20.44	20.86	20.44	20.70	20.70	-	8,642
Sep 24, 2026	20.08	20.87	20.08	20.70	20.70	3.24%	5,912
Sep 23, 2026	20.99	21.10	20.05	20.05	20.05	-4.98%	7,000
Sep 22, 2026	21.10	21.10	20.74	21.10	21.10	-0.09%	6,897
Sep 21, 2026	20.80	21.12	20.63	21.12	21.12	0.96%	6,551
Sep 18, 2026	20.56	20.92	20.56	20.92	20.92	0.79%	30,303
Sep 17, 2026	20.95	21.53	20.75	20.76	20.76	0.07%	4,292
Sep 16, 2026	21.18	21.18	20.62	20.74	20.74	-1.71%	10,895
Sep 15, 2026	21.12	21.40	21.03	21.10	21.10	0.09%	20,717
Sep 14, 2026	21.03	21.16	21.03	21.08	21.08	-0.61%	6,122
Sep 11, 2026	20.89	21.23	20.45	21.21	21.21	1.87%	30,523
Sep 10, 2026	20.34	20.82	20.27	20.82	20.82	0.97%	6,864
Sep 9, 2026	20.29	20.94	20.21	20.62	20.62	1.03%	11,874
Sep 8, 2026	20.60	20.66	20.31	20.41	20.41	-1.66%	7,591
Sep 4, 2026	21.45	21.45	20.36	20.76	20.76	-3.69%	7,915
Sep 3, 2026	21.23	21.78	21.14	21.55	21.55	2.28%	8,396
Sep 2, 2026	20.58	21.33	20.58	21.07	21.07	2.23%	13,646
Sep 1, 2026	20.54	20.83	20.52	20.61	20.61	-0.43%	5,478
Aug 31, 2026	20.87	21.00	20.54	20.70	20.70	-0.19%	8,572
Aug 28, 2026	20.84	20.84	20.73	20.74	20.74	0.05%	6,661
Aug 27, 2026	20.52	20.88	20.38	20.73	20.73	1.42%	7,747
Aug 26, 2026	20.85	20.85	20.44	20.44	20.44	-2.15%	8,085
Aug 25, 2026	20.89	20.99	20.64	20.89	20.89	0.24%	11,865
Aug 24, 2026	20.68	20.86	20.35	20.84	20.84	1.07%	6,305
Aug 21, 2026	20.62	20.67	20.41	20.62	20.62	0.39%	4,699