ECB Bancorp Inc. (ECBK)
NASDAQ: ECBK
· Real-Time Price · USD
15.81
0.03 (0.19%)
At close: Oct 03, 2025, 3:59 PM
15.81
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
ECBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.29 | 16.47 | 15.74 | 15.81 | 15.81 | 0.19% | 14,596 |
| Oct 2, 2025 | 15.78 | 15.78 | 15.66 | 15.78 | 15.78 | -0.94% | 6,200 |
| Oct 1, 2025 | 15.68 | 16.05 | 15.67 | 15.93 | 15.93 | 0.38% | 5,500 |
| Sep 30, 2025 | 16.06 | 16.06 | 15.81 | 15.87 | 15.87 | 1.21% | 9,418 |
| Sep 29, 2025 | 16.01 | 16.01 | 15.68 | 15.68 | 15.68 | -2.43% | 7,922 |
| Sep 26, 2025 | 16.13 | 16.13 | 15.96 | 16.07 | 16.07 | 1.01% | 10,012 |
| Sep 25, 2025 | 16.00 | 16.09 | 15.91 | 15.91 | 15.91 | -0.56% | 7,600 |
| Sep 24, 2025 | 16.10 | 16.12 | 16.00 | 16.00 | 16.00 | 0.00% | 5,137 |
| Sep 23, 2025 | 16.22 | 16.22 | 15.88 | 16.00 | 16.00 | -0.37% | 9,039 |
| Sep 22, 2025 | 16.26 | 16.30 | 16.06 | 16.06 | 16.06 | -2.01% | 10,843 |
| Sep 19, 2025 | 16.33 | 16.39 | 16.00 | 16.39 | 16.39 | 0.31% | 53,731 |
| Sep 18, 2025 | 16.23 | 16.35 | 16.15 | 16.34 | 16.34 | 1.81% | 11,600 |
| Sep 17, 2025 | 16.19 | 16.53 | 15.60 | 16.05 | 16.05 | 1.39% | 13,410 |
| Sep 16, 2025 | 15.60 | 15.99 | 15.53 | 15.83 | 15.83 | -0.31% | 6,700 |
| Sep 15, 2025 | 15.46 | 16.12 | 15.46 | 15.88 | 15.88 | -1.61% | 5,149 |
| Sep 12, 2025 | 16.01 | 16.14 | 15.94 | 16.14 | 16.14 | -0.55% | 5,000 |
| Sep 11, 2025 | 16.48 | 16.48 | 15.16 | 16.23 | 16.23 | -1.40% | 31,435 |
| Sep 10, 2025 | 16.49 | 16.83 | 16.46 | 16.46 | 16.46 | -2.55% | 4,115 |
| Sep 9, 2025 | 16.36 | 16.89 | 16.36 | 16.89 | 16.89 | 0.18% | 5,008 |
| Sep 8, 2025 | 16.99 | 17.12 | 16.86 | 16.86 | 16.86 | 0.42% | 4,200 |
Page 1 of 40