ECB Bancorp Inc. (ECBK)
NASDAQ: ECBK
· Real-Time Price · USD
16.07
0.16 (1.01%)
At close: Sep 26, 2025, 3:59 PM
16.07
0.00%
After-hours: Sep 26, 2025, 04:00 PM EDT
ECBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.13 | 16.13 | 15.96 | 16.07 | 16.07 | 1.01% | 10,012 |
| Sep 25, 2025 | 16.00 | 16.09 | 15.91 | 15.91 | 15.91 | -0.56% | 7,600 |
| Sep 24, 2025 | 16.10 | 16.12 | 16.00 | 16.00 | 16.00 | 0.00% | 5,137 |
| Sep 23, 2025 | 16.22 | 16.22 | 15.88 | 16.00 | 16.00 | -0.37% | 9,039 |
| Sep 22, 2025 | 16.26 | 16.30 | 16.06 | 16.06 | 16.06 | -2.01% | 10,843 |
| Sep 19, 2025 | 16.33 | 16.39 | 16.00 | 16.39 | 16.39 | 0.31% | 53,731 |
| Sep 18, 2025 | 16.23 | 16.35 | 16.15 | 16.34 | 16.34 | 1.81% | 11,600 |
| Sep 17, 2025 | 16.19 | 16.53 | 15.60 | 16.05 | 16.05 | 1.39% | 13,410 |
| Sep 16, 2025 | 15.60 | 15.99 | 15.53 | 15.83 | 15.83 | -0.31% | 6,700 |
| Sep 15, 2025 | 15.46 | 16.12 | 15.46 | 15.88 | 15.88 | -1.61% | 5,149 |
| Sep 12, 2025 | 16.01 | 16.14 | 15.94 | 16.14 | 16.14 | -0.55% | 5,000 |
| Sep 11, 2025 | 16.48 | 16.48 | 15.16 | 16.23 | 16.23 | -1.40% | 31,435 |
| Sep 10, 2025 | 16.49 | 16.83 | 16.46 | 16.46 | 16.46 | -2.55% | 4,115 |
| Sep 9, 2025 | 16.36 | 16.89 | 16.36 | 16.89 | 16.89 | 0.18% | 5,008 |
| Sep 8, 2025 | 16.99 | 17.12 | 16.86 | 16.86 | 16.86 | 0.42% | 4,200 |
| Sep 5, 2025 | 16.74 | 16.89 | 16.74 | 16.79 | 16.79 | -1.12% | 4,943 |
| Sep 4, 2025 | 16.90 | 16.98 | 16.86 | 16.98 | 16.98 | 1.31% | 4,548 |
| Sep 3, 2025 | 17.04 | 17.04 | 16.76 | 16.76 | 16.76 | -1.70% | 7,700 |
| Sep 2, 2025 | 16.96 | 17.17 | 16.94 | 17.05 | 17.05 | 0.18% | 7,500 |
| Aug 29, 2025 | 17.17 | 17.17 | 16.82 | 17.02 | 17.02 | 0.71% | 4,949 |