ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	20.24	20.68	20.24	20.68	20.68	0.51%	5,310
Aug 6, 2026	20.64	20.64	20.52	20.58	20.58	-0.27%	6,017
Aug 5, 2026	20.69	20.69	20.17	20.63	20.63	0.10%	10,942
Aug 4, 2026	20.59	20.64	20.48	20.61	20.61	0.05%	9,847
Aug 3, 2026	20.64	20.64	20.49	20.60	20.60	0.24%	17,771
Jul 31, 2026	20.46	20.55	20.01	20.55	20.55	1.28%	19,201
Jul 30, 2026	20.27	20.30	20.17	20.29	20.29	-0.22%	7,819
Jul 29, 2026	20.49	20.60	20.20	20.34	20.34	-1.38%	7,628
Jul 28, 2026	20.43	20.67	20.43	20.62	20.62	1.08%	9,249
Jul 27, 2026	19.77	20.42	19.77	20.40	20.40	2.46%	7,077
Jul 24, 2026	20.12	20.18	19.66	19.91	19.91	-1.58%	7,463
Jul 23, 2026	19.78	20.29	19.31	20.23	20.23	1.86%	10,675
Jul 22, 2026	19.82	19.98	19.82	19.86	19.86	-0.50%	12,784
Jul 21, 2026	19.97	19.97	19.91	19.96	19.96	-0.25%	5,672
Jul 20, 2026	20.02	20.30	19.96	20.01	20.01	-0.20%	7,667
Jul 17, 2026	20.37	20.76	20.05	20.05	20.05	-2.10%	11,875
Jul 16, 2026	20.48	20.48	20.32	20.48	20.48	1.04%	3,983
Jul 15, 2026	20.23	20.27	20.19	20.27	20.27	0.80%	3,860
Jul 14, 2026	20.11	20.11	20.11	20.11	20.11	0.50%	2,752
Jul 13, 2026	20.32	20.32	20.01	20.01	20.01	-0.69%	6,495
Jul 10, 2026	20.31	20.49	20.13	20.15	20.15	-0.40%	5,560
Jul 9, 2026	19.99	20.23	19.90	20.23	20.23	1.91%	4,105
Jul 8, 2026	20.19	20.19	19.85	19.85	19.85	-0.60%	6,810
Jul 7, 2026	20.19	20.19	19.86	19.97	19.97	-0.84%	7,745
Jul 6, 2026	20.07	20.28	19.95	20.14	20.14	-0.30%	6,440
Jul 2, 2026	20.21	20.50	20.14	20.20	20.20	-0.39%	7,995
Jul 1, 2026	19.84	20.50	19.84	20.28	20.28	1.00%	11,782
Jun 30, 2026	20.15	20.16	19.76	20.08	20.08	0.10%	10,429
Jun 29, 2026	19.56	20.37	19.51	20.06	20.06	2.40%	11,969
Jun 26, 2026	19.40	19.82	18.91	19.59	19.59	1.56%	108,447
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%	17,638
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%	17,974
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%	7,777
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%	7,239
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%	10,501
May 28, 2026	18.11	18.63	18.11	18.30	18.30	1.10%	7,186