Skip to main content
ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
18.38
+0.26 (1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
18.28
-0.10 (-0.54%)
After-hours: Apr 28, 2026, 4:04 PM EDT

ECB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0418.3818.0418.3818.381.43%9,104
Apr 27, 202618.1318.2818.1218.1218.12-0.82%5,880
Apr 24, 202618.2518.4018.1518.2718.270.11%4,356
Apr 23, 202618.2518.2518.0518.2518.25-0.16%3,584
Apr 22, 202618.1618.4018.1618.2818.28-0.16%7,487
Apr 21, 202618.6818.6818.1118.3118.310.11%8,659
Apr 20, 202618.2918.3018.2818.2918.29-0.22%8,277
Apr 17, 202618.2418.4418.2418.3318.331.10%9,617
Apr 16, 202617.9818.1517.8418.1318.13-0.11%11,024
Apr 15, 202617.7818.2017.7518.1518.150.64%7,523
Apr 14, 202618.4018.4017.9218.0418.04-2.62%44,377
Apr 13, 202618.3418.5418.3418.5218.52-0.80%4,217
Apr 10, 202617.9018.7217.9018.6718.671.19%14,116
Apr 9, 202617.9218.4517.7418.4518.452.50%26,074
Apr 8, 202617.1218.0016.9118.0018.005.63%24,515
Apr 7, 202616.9317.0516.8317.0417.040.83%6,878
Apr 6, 202616.8617.0516.7716.9016.90-0.18%6,272
Apr 2, 202616.7416.9516.6716.9316.930.24%11,711
Apr 1, 202616.7716.8916.7216.8916.890.96%7,545
Mar 31, 202616.6216.7316.5116.7316.731.27%11,229
Mar 30, 202616.3716.6616.3716.5216.520.36%21,817
Mar 27, 202616.3316.5016.3316.4616.460.18%12,796
Mar 26, 202615.9316.4715.9316.4316.432.30%10,420
Mar 25, 202616.3616.4415.8816.0616.06-2.01%24,543
Mar 24, 202616.6116.8216.1816.3916.39-2.21%15,044
Mar 23, 202616.2416.9016.2416.7616.765.21%8,468
Mar 20, 202616.4116.5615.9015.9315.93-2.93%60,542
Mar 19, 202616.0216.6416.0216.4116.412.05%7,956
Mar 18, 202616.6817.0116.0716.0816.08-4.06%21,348
Mar 17, 202617.1917.1916.7616.7616.76-1.87%8,228
Mar 16, 202617.1017.1016.6917.0817.082.77%5,491
Mar 13, 202616.7817.1216.5916.6216.62-0.95%15,374
Mar 12, 202616.8816.8816.7816.7816.78-1.41%5,462
Mar 11, 202616.9617.3316.9617.0217.02-0.64%4,317
Mar 10, 202617.0217.2617.0217.1317.13-0.35%7,540
Mar 9, 202616.8817.1916.7817.1917.191.06%10,443
Mar 6, 202616.9617.0116.8817.0117.01-0.23%7,995
Mar 5, 202617.2017.2616.9817.0517.05-1.79%18,134
Mar 4, 202617.4617.4617.2717.3617.361.52%4,218
Mar 3, 202617.1517.4916.9217.1017.10-0.47%9,895
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%4,388
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%4,469
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%5,499
Feb 6, 202618.2318.4918.0918.2118.210.39%15,592
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