Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
16.47
-0.13 (-0.78%)
Dec 5, 2025, 4:00 PM EST - Market closed

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6516.7816.4116.4716.47-0.78%16,339
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
Oct 9, 202515.6015.6015.2115.2115.21-1.81%3,719
Oct 8, 202515.6015.8015.4715.4915.491.57%4,417
Oct 7, 202515.6915.6915.2515.2515.25-2.80%6,662
Oct 6, 202515.9015.9115.6015.6915.69-0.76%8,582
Oct 3, 202516.2916.4715.7415.8115.810.19%14,716
Oct 2, 202515.7815.7815.6615.7815.78-0.94%6,178
Oct 1, 202515.6816.0515.6715.9315.930.38%5,497
Sep 30, 202516.0616.0615.8115.8715.871.21%9,418
Sep 29, 202516.0116.0115.6815.6815.68-2.43%7,922
Sep 26, 202516.1316.1315.9616.0716.071.01%10,012
Sep 25, 202516.0016.0915.9115.9115.91-0.56%7,559
Sep 24, 202516.1016.1216.0016.0016.00-5,137
Sep 23, 202516.2216.2215.8816.0016.00-0.37%9,039
Sep 22, 202516.2616.3016.0616.0616.06-2.01%10,843
Sep 19, 202516.3316.3916.0016.3916.390.31%53,731
Sep 18, 202516.2316.3516.1516.3416.341.81%11,581
Sep 17, 202516.1916.5315.6016.0516.051.39%13,410
Sep 16, 202515.6015.9915.5315.8315.83-0.31%6,666
Sep 15, 202515.4616.1215.4615.8815.88-1.61%5,149
Sep 12, 202516.0116.1415.9416.1416.14-0.55%4,970
Sep 11, 202516.4816.4815.1616.2316.23-1.40%31,435
Sep 10, 202516.4916.8316.4616.4616.46-2.55%4,115
Sep 9, 202516.3616.8916.3616.8916.890.18%5,008
Sep 8, 202516.9917.1216.8616.8616.860.42%4,153
Sep 5, 202516.7416.8916.7416.7916.79-1.12%4,943
Sep 4, 202516.9016.9816.8616.9816.981.31%4,548
Sep 3, 202517.0417.0416.7616.7616.76-1.70%7,694
Sep 2, 202516.9617.1716.9417.0517.050.18%7,494
Aug 29, 202517.1717.1716.8217.0217.020.71%4,949
Aug 28, 202516.9517.1016.9016.9016.90-1.40%6,954
Aug 27, 202517.3017.3317.1417.1417.14-0.46%9,750
Aug 26, 202517.0217.2416.8317.2217.220.58%5,257
Aug 25, 202517.2317.2317.0317.1217.12-0.35%5,062
Aug 22, 202516.6217.1816.6017.1817.183.68%21,614
Aug 21, 202516.7316.7316.5716.5716.57-0.12%2,538
Aug 20, 202516.5516.5916.5316.5916.591.72%8,355
Aug 19, 202516.5216.5216.3116.3116.31-1.27%7,647
Aug 18, 202516.5616.5616.5216.5216.52-1.31%5,557
Aug 15, 202516.6816.7416.5216.7416.741.09%10,980
Aug 14, 202516.6516.8016.4216.5616.56-8,393
Aug 13, 202516.7716.8016.5616.5616.56-0.66%9,491
Aug 12, 202516.1016.7116.1016.6716.674.38%18,318
Aug 11, 202515.8016.1015.6915.9715.971.40%7,608
Aug 8, 202515.7116.1015.7115.7515.750.13%14,805
Aug 7, 202515.9416.0315.7315.7315.73-1.26%14,105
Aug 6, 202515.6516.1315.6515.9315.931.01%7,624
Aug 5, 202515.4315.7915.4315.7715.771.15%11,677
Aug 4, 202515.5215.5915.4215.5915.591.43%6,717
Aug 1, 202515.5815.6815.3315.3715.37-1.28%15,880
Jul 31, 202515.7015.7915.5615.5715.57-1.64%25,542
Jul 30, 202516.1216.6315.7615.8315.83-1.74%21,749
Jul 29, 202516.4416.4416.1116.1116.11-1.44%10,081
Jul 28, 202516.0716.4215.9716.3516.351.84%13,828
Jul 25, 202516.3516.3615.9816.0516.050.56%7,222
Jul 24, 202516.0816.2115.9615.9615.96-0.81%16,919
Jul 23, 202516.1516.3716.0016.0916.09-0.06%7,560
Jul 22, 202516.1216.4416.0416.1016.10-0.62%17,148
Jul 21, 202516.1216.2015.9416.2016.201.31%17,571
Jul 18, 202516.1816.1815.9715.9915.99-0.44%18,237
Jul 17, 202516.2016.2716.0216.0616.06-0.31%22,810