ECB Bancorp Inc. (ECBK)
15.16
0.16 (1.07%)
At close: Mar 03, 2025, 3:59 PM
15.12
-0.26%
After-hours: Mar 03, 2025, 04:00 PM EST
ECBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.00 | 15.20 | 14.91 | 15.12 | 0.12 | 0.80% | 8,320 |
| Feb 28, 2025 | 14.89 | 15.00 | 14.79 | 15.00 | 0.17 | 1.15% | 3,824 |
| Feb 27, 2025 | 14.80 | 14.83 | 14.69 | 14.83 | 0.12 | 0.82% | 1,835 |
| Feb 26, 2025 | 14.59 | 14.83 | 14.58 | 14.71 | 0.06 | 0.41% | 4,300 |
| Feb 25, 2025 | 14.64 | 14.71 | 14.59 | 14.65 | 0.01 | 0.07% | 8,144 |
| Feb 24, 2025 | 14.45 | 14.65 | 14.40 | 14.64 | 0.22 | 1.53% | 9,511 |
| Feb 21, 2025 | 14.38 | 14.46 | 14.15 | 14.42 | 0.01 | 0.07% | 4,100 |
| Feb 20, 2025 | 14.38 | 14.45 | 14.38 | 14.41 | 0.10 | 0.70% | 6,000 |
| Feb 19, 2025 | 14.34 | 14.40 | 14.11 | 14.31 | 0.16 | 1.13% | 5,819 |
| Feb 18, 2025 | 14.30 | 14.34 | 14.15 | 14.15 | -0.10 | -0.70% | 3,700 |
| Feb 14, 2025 | 14.20 | 14.25 | 14.16 | 14.25 | -0.09 | -0.63% | 1,303 |
| Feb 13, 2025 | 14.19 | 14.34 | 14.06 | 14.34 | 0.33 | 2.36% | 13,315 |
| Feb 12, 2025 | 14.01 | 14.20 | 13.98 | 14.01 | -0.12 | -0.85% | 4,600 |
| Feb 11, 2025 | 13.92 | 14.16 | 13.92 | 14.13 | -0.07 | -0.49% | 2,915 |
| Feb 10, 2025 | 14.18 | 14.20 | 14.10 | 14.20 | 0.02 | 0.14% | 2,842 |
| Feb 7, 2025 | 14.11 | 14.18 | 14.11 | 14.18 | -0.01 | -0.07% | 3,567 |
| Feb 6, 2025 | 14.08 | 14.19 | 14.00 | 14.19 | 0.21 | 1.50% | 11,400 |
| Feb 5, 2025 | 13.70 | 14.04 | 13.70 | 13.98 | 0.13 | 0.94% | 6,537 |
| Feb 4, 2025 | 13.69 | 13.95 | 13.67 | 13.85 | 0.16 | 1.17% | 5,217 |
| Feb 3, 2025 | 13.47 | 13.69 | 13.47 | 13.69 | 0.22 | 1.63% | 935 |
| Jan 31, 2025 | 13.54 | 13.79 | 13.47 | 13.47 | -0.19 | -1.39% | 2,600 |
| Jan 30, 2025 | 13.44 | 13.66 | 13.44 | 13.66 | -0.03 | -0.22% | 1,305 |
| Jan 29, 2025 | 13.19 | 13.69 | 12.56 | 13.69 | 0.53 | 4.03% | 44,006 |
| Jan 28, 2025 | 13.17 | 13.53 | 13.10 | 13.16 | 0.03 | 0.23% | 32,242 |
| Jan 27, 2025 | 14.10 | 14.10 | 13.13 | 13.13 | -0.97 | -6.88% | 8,800 |
| Jan 24, 2025 | 13.80 | 14.10 | 13.65 | 14.10 | 0.02 | 0.14% | 12,037 |
| Jan 23, 2025 | 14.37 | 14.38 | 13.84 | 14.08 | -0.23 | -1.61% | 5,548 |
| Jan 22, 2025 | 14.76 | 14.76 | 14.31 | 14.31 | -0.43 | -2.92% | 3,749 |
| Jan 21, 2025 | 14.30 | 14.74 | 14.10 | 14.74 | 0.25 | 1.73% | 3,437 |
| Jan 17, 2025 | 14.03 | 14.49 | 14.01 | 14.49 | 0.14 | 0.98% | 2,500 |
| Jan 16, 2025 | 13.69 | 14.39 | 13.69 | 14.35 | -0.04 | -0.28% | 1,840 |
| Jan 15, 2025 | 13.50 | 14.39 | 13.38 | 14.39 | 1.33 | 10.18% | 10,800 |
| Jan 14, 2025 | 13.51 | 13.51 | 13.06 | 13.06 | -0.44 | -3.26% | 9,200 |
| Jan 13, 2025 | 13.60 | 13.65 | 13.50 | 13.50 | -0.11 | -0.81% | 6,946 |
| Jan 10, 2025 | 13.60 | 14.10 | 13.60 | 13.61 | -0.02 | -0.15% | 5,300 |
| Jan 8, 2025 | 14.40 | 14.41 | 13.63 | 13.63 | -0.75 | -5.22% | 5,700 |
| Jan 7, 2025 | 14.62 | 14.74 | 14.37 | 14.38 | -0.28 | -1.91% | 7,200 |
| Jan 6, 2025 | 14.72 | 14.77 | 14.66 | 14.66 | -0.24 | -1.61% | 1,300 |
| Jan 3, 2025 | 15.00 | 15.00 | 14.67 | 14.90 | -0.09 | -0.60% | 7,800 |
| Jan 2, 2025 | 14.89 | 14.99 | 14.89 | 14.99 | 0.15 | 1.01% | 900 |
| Dec 31, 2024 | 15.03 | 15.19 | 14.84 | 14.84 | 0.06 | 0.41% | 2,114 |
| Dec 30, 2024 | 14.97 | 15.01 | 14.78 | 14.78 | -0.12 | -0.81% | 3,310 |
| Dec 27, 2024 | 15.05 | 15.05 | 14.88 | 14.90 | -0.02 | -0.13% | 3,800 |
| Dec 26, 2024 | 15.18 | 15.18 | 14.92 | 14.92 | -0.18 | -1.19% | 900 |
| Dec 24, 2024 | 15.12 | 15.12 | 15.10 | 15.10 | -0.02 | -0.13% | 400 |
| Dec 23, 2024 | 15.09 | 15.18 | 15.05 | 15.12 | 0.07 | 0.47% | 7,437 |
| Dec 20, 2024 | 15.00 | 15.05 | 14.95 | 15.05 | 0.13 | 0.87% | 7,600 |
| Dec 19, 2024 | 15.00 | 15.00 | 14.82 | 14.92 | 0.25 | 1.70% | 3,426 |
| Dec 18, 2024 | 14.86 | 15.01 | 14.67 | 14.67 | -0.41 | -2.72% | 7,529 |
| Dec 17, 2024 | 15.03 | 15.25 | 14.88 | 15.08 | -0.29 | -1.89% | 8,224 |