ECB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	20.69	20.69	20.39	20.54	20.54	-0.68%	5,156
Aug 19, 2026	20.73	20.73	20.37	20.68	20.68	-0.29%	12,481
Aug 18, 2026	20.68	20.74	20.30	20.74	20.74	0.48%	9,195
Aug 17, 2026	20.57	20.70	20.21	20.64	20.64	-0.63%	5,939
Aug 14, 2026	20.85	20.88	20.66	20.77	20.77	-0.38%	7,347
Aug 13, 2026	20.72	20.95	20.65	20.85	20.85	0.14%	8,388
Aug 12, 2026	20.11	20.86	20.07	20.82	20.82	3.02%	16,676
Aug 11, 2026	20.15	20.24	20.05	20.21	20.21	0.80%	6,460
Aug 10, 2026	20.68	20.68	20.03	20.05	20.05	-3.05%	6,370
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%	7,820
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%	9,254
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%	7,483
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