ECB Bancorp Inc. (ECBK)
NASDAQ: ECBK
· Real-Time Price · USD
16.69
0.13 (0.79%)
At close: Aug 15, 2025, 1:23 PM
ECBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.65 | 16.80 | 16.42 | 16.56 | 16.56 | 0.00% | 8,415 |
| Aug 13, 2025 | 16.77 | 16.80 | 16.56 | 16.56 | 16.56 | -0.66% | 9,500 |
| Aug 12, 2025 | 16.10 | 16.71 | 16.10 | 16.67 | 16.67 | 4.38% | 18,318 |
| Aug 11, 2025 | 15.80 | 16.10 | 15.69 | 15.97 | 15.97 | 1.40% | 7,608 |
| Aug 8, 2025 | 15.71 | 16.10 | 15.71 | 15.75 | 15.75 | 0.13% | 14,805 |
| Aug 7, 2025 | 15.94 | 16.03 | 15.73 | 15.73 | 15.73 | -1.26% | 14,105 |
| Aug 6, 2025 | 15.65 | 16.13 | 15.65 | 15.93 | 15.93 | 1.01% | 7,624 |
| Aug 5, 2025 | 15.43 | 15.79 | 15.43 | 15.77 | 15.77 | 1.15% | 11,700 |
| Aug 4, 2025 | 15.52 | 15.59 | 15.42 | 15.59 | 15.59 | 1.43% | 6,717 |
| Aug 1, 2025 | 15.58 | 15.68 | 15.33 | 15.37 | 15.37 | -1.28% | 15,900 |
| Jul 31, 2025 | 15.70 | 15.79 | 15.56 | 15.57 | 15.57 | -1.64% | 25,542 |
| Jul 30, 2025 | 16.12 | 16.63 | 15.76 | 15.83 | 15.83 | -1.74% | 21,749 |
| Jul 29, 2025 | 16.44 | 16.44 | 16.11 | 16.11 | 16.11 | -1.47% | 10,100 |
| Jul 28, 2025 | 16.07 | 16.42 | 15.97 | 16.35 | 16.35 | 1.87% | 13,828 |
| Jul 25, 2025 | 16.35 | 16.36 | 15.98 | 16.05 | 16.05 | 0.56% | 7,222 |
| Jul 24, 2025 | 16.08 | 16.21 | 15.96 | 15.96 | 15.96 | -0.81% | 16,919 |
| Jul 23, 2025 | 16.15 | 16.36 | 16.00 | 16.09 | 16.09 | -0.06% | 7,600 |
| Jul 22, 2025 | 16.12 | 16.43 | 16.04 | 16.10 | 16.10 | -0.62% | 17,148 |
| Jul 21, 2025 | 16.12 | 16.20 | 15.94 | 16.20 | 16.20 | 1.31% | 17,600 |
| Jul 18, 2025 | 16.18 | 16.18 | 15.97 | 15.99 | 15.99 | -0.44% | 18,237 |