Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
17.21
-0.15 (-0.86%)
Mar 5, 2026, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.2017.2616.9817.0517.05-1.79%18,134
Mar 4, 202617.4617.4617.2717.3617.361.52%4,203
Mar 3, 202617.1517.4916.9217.1017.10-0.47%9,880
Mar 2, 202617.3217.3517.1817.1817.18-0.06%4,661
Feb 27, 202617.7017.7017.1917.1917.19-3.54%17,732
Feb 26, 202617.7418.1017.7417.8217.82-0.28%4,288
Feb 25, 202617.5617.8717.5617.8717.871.77%3,970
Feb 24, 202617.6017.8217.3017.5617.56-0.06%10,860
Feb 23, 202617.7118.0017.2217.5717.57-1.13%11,204
Feb 20, 202617.9517.9517.5817.7717.77-1.00%7,441
Feb 19, 202618.2418.2417.9517.9517.95-1.59%4,018
Feb 18, 202620.0520.0518.1318.2418.24-0.76%2,586
Feb 17, 202618.5018.5018.3718.3818.381.55%4,467
Feb 13, 202618.1418.2518.1018.1018.100.06%3,558
Feb 12, 202618.1218.1617.9618.0918.090.17%5,727
Feb 11, 202618.1718.1717.8018.0618.060.22%6,172
Feb 10, 202618.7518.7517.9518.0218.02-1.91%9,937
Feb 9, 202618.6818.6818.2318.3718.370.88%5,485
Feb 6, 202618.2318.4918.0918.2118.210.39%15,591
Feb 5, 202618.2418.2417.8218.1418.140.17%9,979
Feb 4, 202618.2418.2417.9118.1118.11-0.88%4,711
Feb 3, 202618.0018.2717.6818.2718.271.84%15,612
Feb 2, 202617.7418.0017.7417.9417.941.47%18,076
Jan 30, 202617.3517.7417.2817.6817.681.32%12,730
Jan 29, 202617.4817.5517.1817.4517.450.40%4,287
Jan 28, 202617.5117.5117.1817.3817.38-0.69%6,854
Jan 27, 202617.4117.5017.2317.5017.500.57%11,808
Jan 26, 202618.4918.4917.2917.4017.40-5,621
Jan 23, 202617.4217.4217.1817.4017.40-11,486
Jan 22, 202617.4017.4017.3817.4017.400.12%11,112
Jan 21, 202617.2817.4017.2817.3817.380.35%13,852
Jan 20, 202617.4917.4917.1717.3217.320.70%9,968
Jan 16, 202617.3417.3817.2017.2017.20-0.81%9,830
Jan 15, 202617.2717.3817.2017.3417.340.81%4,851
Jan 14, 202617.3917.3917.1617.2017.20-0.29%9,029
Jan 13, 202617.1717.2917.1717.2517.25-3,315
Jan 12, 202617.3617.3917.1617.2517.250.58%6,386
Jan 9, 202617.1317.3817.1317.1517.15-0.17%10,537
Jan 8, 202617.1317.3617.1317.1817.180.12%2,814
Jan 7, 202617.1317.2517.1317.1617.16-8,067
Jan 6, 202617.1917.2217.1517.1617.16-0.23%9,508
Jan 5, 202617.3817.3917.2017.2017.20-0.69%9,847
Jan 2, 202617.2717.3617.2517.3217.32-0.40%8,607
Dec 31, 202517.2917.4017.2817.3917.390.81%5,222
Dec 30, 202517.3917.3917.2517.2517.25-0.52%7,538
Dec 29, 202517.3217.4217.2717.3417.34-6,150
Dec 26, 202517.3617.4017.2617.3417.340.52%3,683
Dec 24, 202517.3017.3217.2517.2517.250.23%6,033
Dec 23, 202517.2917.3017.1517.2117.21-0.06%8,342
Dec 22, 202517.4017.4017.2217.2217.22-1.03%10,825
Dec 19, 202517.2717.4017.2717.4017.400.93%33,966
Dec 18, 202517.2517.4017.2417.2417.24-0.86%24,414
Dec 17, 202517.2117.4017.2017.3917.39-12,582
Dec 16, 202517.4017.4017.1717.3917.390.06%25,524
Dec 15, 202517.2917.4017.0717.3817.381.05%17,163
Dec 12, 202517.1117.2616.9117.2017.200.53%13,932
Dec 11, 202517.0317.1116.6617.1117.111.18%39,438
Dec 10, 202516.9117.0616.7616.9116.910.42%17,540
Dec 9, 202516.9217.0416.8116.8416.840.24%11,826
Dec 8, 202516.6517.0016.6516.8016.802.00%12,041
Dec 5, 202516.6516.7816.4116.4716.47-0.78%16,344
Dec 4, 202516.8016.9816.5116.6016.60-1.66%15,388
Dec 3, 202517.0317.3016.8016.8816.880.42%20,410
Dec 2, 202517.3817.4016.8116.8116.81-2.38%8,806
Dec 1, 202517.4017.4017.2217.2217.22-1.03%3,609
Nov 28, 202517.4017.4017.1917.4017.400.17%8,082
Nov 26, 202517.2117.4017.1417.3717.37-0.17%10,513
Nov 25, 202517.2317.4016.9317.4017.400.23%11,373
Nov 24, 202517.3417.5517.3417.3617.36-0.52%5,840
Nov 21, 202517.3517.4517.3517.4517.450.58%13,131
Nov 20, 202517.4917.5017.3417.3517.350.06%14,050
Nov 19, 202517.5017.5017.3417.3417.34-0.86%19,856
Nov 18, 202517.4017.5617.3617.4917.490.46%29,384
Nov 17, 202517.4217.6017.4117.4117.41-0.23%3,783
Nov 14, 202517.5617.6717.4517.4517.45-1.30%5,030
Nov 13, 202517.6917.7217.5317.6817.681.14%6,561
Nov 12, 202517.2517.4917.0817.4817.480.29%6,725
Nov 11, 202516.8417.4416.8417.4317.430.29%3,865
Nov 10, 202517.4917.4917.0817.3817.382.00%3,036
Nov 7, 202517.7517.7517.0417.0417.040.53%8,232
Nov 6, 202516.9417.3416.9316.9516.95-4.18%5,220
Nov 5, 202516.5117.6916.5117.6917.697.28%12,820
Nov 4, 202516.3316.4916.3316.4916.491.41%7,031
Nov 3, 202515.9216.3415.9216.2616.261.43%9,350
Oct 31, 202515.8016.1915.6116.0316.031.07%5,080
Oct 30, 202515.5416.0015.5015.8615.864.20%5,963
Oct 29, 202515.6015.6015.1915.2215.22-2.75%11,880
Oct 28, 202515.6416.0015.6015.6515.65-0.45%13,271
Oct 27, 202515.8716.0415.7215.7215.72-1.50%2,497
Oct 24, 202516.2416.2415.9615.9615.96-1.24%4,729
Oct 23, 202516.2916.2916.0316.1616.161.13%3,056
Oct 22, 202515.7015.9815.6915.9815.982.77%6,854
Oct 21, 202515.2615.5515.2515.5515.551.44%7,020
Oct 20, 202515.3915.3915.1615.3315.332.61%7,198
Oct 17, 202514.8315.1814.8314.9414.940.74%6,584
Oct 16, 202515.0215.1014.8314.8314.83-3.32%7,095
Oct 15, 202515.1415.4515.1415.3415.34-0.20%6,923
Oct 14, 202515.4215.4215.1115.3715.370.13%12,303
Oct 13, 202515.1415.7014.9915.3515.351.39%9,386
Oct 10, 202515.5515.5515.1415.1415.14-0.46%6,698