ECB Bancorp, Inc. ECBK
NASDAQ · United States · Finance
$20.43+0.07 (+0.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20.43 | +0.34% | $20.47 | $20.56 | $20.43 | 5.20K |
| 2026-10-01 | $20.36 | +0.34% | $20.16 | $20.54 | $19.84 | 8.10K |
| 2026-09-30 | $20.29 | -1.02% | $20.43 | $20.64 | $20.25 | 8.90K |
| 2026-09-29 | $20.50 | -3.44% | $21.26 | $21.26 | $20.50 | 5.90K |
| 2026-09-28 | $21.23 | +2.56% | $20.51 | $21.39 | $20.51 | 13.10K |
| 2026-09-25 | $20.70 | 0.00% | $20.44 | $20.86 | $20.44 | 8.60K |
| 2026-09-24 | $20.70 | +3.24% | $20.08 | $20.87 | $20.08 | 5.90K |
| 2026-09-23 | $20.05 | -4.98% | $20.99 | $21.10 | $20.05 | 7.00K |
| 2026-09-22 | $21.10 | -0.09% | $21.10 | $21.10 | $20.74 | 6.90K |
| 2026-09-21 | $21.12 | +0.96% | $20.80 | $21.12 | $20.63 | 6.60K |
| 2026-09-18 | $20.92 | +0.79% | $20.56 | $20.92 | $20.56 | 30.30K |
| 2026-09-17 | $20.75 | +0.07% | $20.94 | $21.53 | $20.75 | 4.30K |
| 2026-09-16 | $20.74 | -1.71% | $21.18 | $21.18 | $20.62 | 10.90K |
| 2026-09-15 | $21.10 | +0.09% | $21.12 | $21.40 | $21.02 | 20.70K |
| 2026-09-14 | $21.08 | -0.61% | $21.03 | $21.16 | $21.03 | 6.10K |
| 2026-09-11 | $21.21 | +1.87% | $20.89 | $21.23 | $20.45 | 30.50K |
| 2026-09-10 | $20.82 | +0.97% | $20.34 | $20.82 | $20.27 | 6.90K |
| 2026-09-09 | $20.62 | +1.03% | $20.29 | $20.93 | $20.21 | 10.90K |
| 2026-09-08 | $20.41 | -1.66% | $20.60 | $20.66 | $20.31 | 7.60K |
| 2026-09-04 | $20.75 | -3.69% | $21.45 | $21.45 | $20.36 | 7.90K |
| 2026-09-03 | $21.55 | +2.28% | $21.23 | $21.78 | $21.14 | 8.40K |
| 2026-09-02 | $21.07 | +2.23% | $20.58 | $21.33 | $20.58 | 13.60K |
| 2026-09-01 | $20.61 | -0.43% | $20.54 | $20.83 | $20.51 | 5.50K |
| 2026-08-31 | $20.70 | -0.19% | $20.87 | $21.00 | $20.54 | 8.60K |
| 2026-08-28 | $20.74 | +0.05% | $20.84 | $20.84 | $20.73 | 6.70K |
| 2026-08-27 | $20.73 | +1.42% | $20.52 | $20.88 | $20.38 | 7.70K |
| 2026-08-26 | $20.44 | -2.15% | $20.85 | $20.85 | $20.44 | 8.10K |
| 2026-08-25 | $20.89 | +0.24% | $20.89 | $20.99 | $20.64 | 11.90K |
| 2026-08-24 | $20.84 | +1.07% | $20.68 | $20.86 | $20.35 | 6.30K |
| 2026-08-21 | $20.62 | +0.39% | $20.62 | $20.67 | $20.41 | 4.70K |
| 2026-08-20 | $20.54 | -0.68% | $20.69 | $20.69 | $20.39 | 5.20K |
| 2026-08-19 | $20.68 | -0.29% | $20.73 | $20.73 | $20.37 | 12.50K |
| 2026-08-18 | $20.74 | +0.48% | $20.68 | $20.74 | $20.30 | 9.20K |
| 2026-08-17 | $20.64 | -0.63% | $20.57 | $20.70 | $20.21 | 5.90K |
| 2026-08-14 | $20.77 | -0.38% | $20.85 | $20.88 | $20.66 | 7.30K |
| 2026-08-13 | $20.85 | +0.14% | $20.72 | $20.95 | $20.65 | 8.40K |
| 2026-08-12 | $20.82 | +3.02% | $20.11 | $20.86 | $20.07 | 16.70K |
| 2026-08-11 | $20.21 | +0.80% | $20.15 | $20.24 | $20.05 | 6.50K |
| 2026-08-10 | $20.05 | -3.05% | $20.68 | $20.68 | $20.03 | 6.40K |
| 2026-08-07 | $20.68 | +0.51% | $20.24 | $20.68 | $20.24 | 5.30K |
| 2026-08-06 | $20.58 | -0.27% | $20.64 | $20.64 | $20.52 | 6.00K |
| 2026-08-05 | $20.63 | +0.10% | $20.69 | $20.69 | $20.17 | 10.90K |
| 2026-08-04 | $20.61 | +0.05% | $20.59 | $20.64 | $20.48 | 9.80K |
| 2026-08-03 | $20.60 | +0.24% | $20.64 | $20.64 | $20.49 | 17.80K |
| 2026-07-31 | $20.55 | +1.28% | $20.46 | $20.55 | $20.01 | 19.20K |
| 2026-07-30 | $20.29 | -0.22% | $20.27 | $20.30 | $20.17 | 7.80K |
| 2026-07-29 | $20.33 | -1.38% | $20.49 | $20.60 | $20.20 | 7.60K |
| 2026-07-28 | $20.62 | +1.08% | $20.43 | $20.67 | $20.43 | 9.30K |
| 2026-07-27 | $20.40 | +2.46% | $19.77 | $20.42 | $19.77 | 7.10K |
| 2026-07-24 | $19.91 | -1.58% | $20.12 | $20.18 | $19.66 | 7.50K |
| 2026-07-23 | $20.23 | +1.86% | $19.78 | $20.29 | $19.31 | 10.70K |
| 2026-07-22 | $19.86 | -0.50% | $19.82 | $19.98 | $19.82 | 12.80K |
| 2026-07-21 | $19.96 | -0.25% | $19.97 | $19.97 | $19.91 | 5.70K |
| 2026-07-20 | $20.01 | -0.20% | $20.02 | $20.30 | $19.96 | 7.70K |
| 2026-07-17 | $20.05 | -2.10% | $20.37 | $20.76 | $20.05 | 11.90K |
| 2026-07-16 | $20.48 | +1.04% | $20.48 | $20.48 | $20.32 | 4.00K |
| 2026-07-15 | $20.27 | +0.80% | $20.23 | $20.27 | $20.19 | 3.90K |
| 2026-07-14 | $20.11 | +0.50% | $20.11 | $20.11 | $20.11 | 2.80K |
| 2026-07-13 | $20.01 | -0.69% | $20.32 | $20.32 | $20.01 | 6.40K |
| 2026-07-10 | $20.15 | -0.40% | $20.31 | $20.49 | $20.13 | 5.60K |
| 2026-07-09 | $20.23 | +1.91% | $19.99 | $20.23 | $19.90 | 4.10K |
| 2026-07-08 | $19.85 | -0.60% | $20.19 | $20.19 | $19.85 | 6.80K |
| 2026-07-07 | $19.97 | -0.84% | $20.18 | $20.18 | $19.86 | 7.70K |
| 2026-07-06 | $20.14 | -0.30% | $20.07 | $20.28 | $19.95 | 6.40K |
| 2026-07-02 | $20.20 | -0.39% | $20.21 | $20.50 | $20.14 | 8.00K |
| 2026-07-01 | $20.28 | +1.00% | $19.84 | $20.50 | $19.84 | 11.80K |
| 2026-06-30 | $20.08 | +0.10% | $20.15 | $20.16 | $19.76 | 10.40K |
| 2026-06-29 | $20.06 | +2.40% | $19.56 | $20.37 | $19.50 | 12.00K |
| 2026-06-26 | $19.59 | +1.56% | $19.40 | $19.82 | $18.91 | 108.40K |
| 2026-06-25 | $19.29 | -2.77% | $19.98 | $20.35 | $19.21 | 36.30K |
| 2026-06-24 | $19.84 | -1.44% | $20.14 | $20.37 | $19.82 | 17.60K |
| 2026-06-23 | $20.13 | +0.60% | $19.87 | $20.25 | $19.87 | 12.70K |
| 2026-06-22 | $20.01 | -1.48% | $20.18 | $20.50 | $20.00 | 18.00K |
| 2026-06-18 | $20.31 | +6.39% | $19.41 | $20.50 | $19.26 | 46.80K |
| 2026-06-17 | $19.09 | -0.47% | $19.20 | $19.25 | $19.09 | 10.80K |
| 2026-06-16 | $19.18 | -0.57% | $19.34 | $19.45 | $19.17 | 7.80K |
| 2026-06-15 | $19.29 | -0.16% | $19.20 | $19.36 | $19.17 | 4.30K |
| 2026-06-12 | $19.32 | -1.93% | $19.70 | $19.70 | $18.24 | 8.00K |
| 2026-06-11 | $19.70 | +2.13% | $19.30 | $19.70 | $18.99 | 7.20K |
| 2026-06-10 | $19.29 | +1.69% | $18.98 | $19.38 | $18.75 | 31.50K |
| 2026-06-09 | $18.97 | +2.60% | $18.45 | $18.97 | $18.45 | 10.50K |
| 2026-06-08 | $18.49 | +1.87% | $18.10 | $18.56 | $18.10 | 8.90K |
| 2026-06-05 | $18.15 | +0.44% | $18.14 | $18.20 | $18.14 | 6.30K |
| 2026-06-04 | $18.07 | +0.56% | $18.02 | $18.38 | $18.02 | 8.30K |
| 2026-06-03 | $17.97 | -0.72% | $18.07 | $18.17 | $17.88 | 16.40K |
| 2026-06-02 | $18.10 | -0.11% | $18.12 | $18.40 | $18.10 | 6.80K |
| 2026-06-01 | $18.12 | -0.77% | $18.19 | $18.35 | $17.97 | 10.50K |
| 2026-05-29 | $18.26 | -0.22% | $18.32 | $18.75 | $18.19 | 10.50K |
| 2026-05-28 | $18.30 | +1.10% | $18.11 | $18.63 | $18.11 | 7.20K |
| 2026-05-27 | $18.10 | -1.95% | $18.48 | $18.48 | $18.07 | 11.90K |