ECB Bancorp Inc. (ECBK)
NASDAQ: ECBK
· Real-Time Price · USD
16.79
-0.19 (-1.12%)
At close: Sep 05, 2025, 3:59 PM
16.79
0.00%
After-hours: Sep 05, 2025, 04:01 PM EDT
ECBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.74 | 16.89 | 16.74 | 16.79 | 16.79 | -1.12% | 5,129 |
| 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 |
| Aug 28, 2025 | 16.95 | 17.10 | 16.90 | 16.90 | 16.90 | -1.40% | 7,000 |
| Aug 27, 2025 | 17.30 | 17.33 | 17.14 | 17.14 | 17.14 | -0.46% | 9,800 |
| Aug 26, 2025 | 17.02 | 17.24 | 16.82 | 17.22 | 17.22 | 0.58% | 5,300 |
| Aug 25, 2025 | 17.23 | 17.23 | 17.02 | 17.12 | 17.12 | -0.35% | 5,100 |
| Aug 22, 2025 | 16.62 | 17.18 | 16.60 | 17.18 | 17.18 | 3.68% | 21,614 |
| Aug 21, 2025 | 16.73 | 16.73 | 16.57 | 16.57 | 16.57 | -0.12% | 2,538 |
| Aug 20, 2025 | 16.55 | 16.59 | 16.53 | 16.59 | 16.59 | 1.72% | 8,400 |
| Aug 19, 2025 | 16.52 | 16.52 | 16.31 | 16.31 | 16.31 | -1.27% | 7,647 |
| Aug 18, 2025 | 16.56 | 16.56 | 16.52 | 16.52 | 16.52 | -1.31% | 5,600 |
| Aug 15, 2025 | 16.68 | 16.74 | 16.52 | 16.74 | 16.74 | 1.09% | 11,000 |
| Aug 14, 2025 | 16.65 | 16.80 | 16.42 | 16.56 | 16.56 | 0.00% | 8,400 |
| 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 |