5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-4.00%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
+10.97%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
+12.93%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $15.58 | $15.37 (-1.35%) | $15.68 | $15.33 | 15.90 K | $125.35 M |
| 07/31/2025 | $15.70 | $15.57 (-0.83%) | $15.79 | $15.56 | 25.54 K | $126.98 M |
| 07/30/2025 | $16.12 | $15.83 (-1.8%) | $16.63 | $15.76 | 21.75 K | $129.10 M |
| 07/29/2025 | $16.44 | $16.11 (-2.01%) | $16.44 | $16.11 | 10.10 K | $131.39 M |
| 07/28/2025 | $16.07 | $16.35 (1.74%) | $16.42 | $15.97 | 13.83 K | $133.35 M |
| 07/25/2025 | $16.35 | $16.05 (-1.83%) | $16.36 | $15.98 | 7.22 K | $130.90 M |
| 07/24/2025 | $16.08 | $15.96 (-0.75%) | $16.21 | $15.96 | 16.92 K | $130.16 M |
| 07/23/2025 | $16.15 | $16.09 (-0.37%) | $16.36 | $16.00 | 7.60 K | $132.11 M |
| 07/22/2025 | $16.12 | $16.10 (-0.12%) | $16.43 | $16.04 | 17.15 K | $132.19 M |
| 07/21/2025 | $16.12 | $16.20 (0.5%) | $16.20 | $15.94 | 17.60 K | $133.01 M |
| 07/18/2025 | $16.18 | $15.99 (-1.17%) | $16.18 | $15.97 | 18.24 K | $131.29 M |
| 07/17/2025 | $16.20 | $16.06 (-0.86%) | $16.27 | $16.02 | 22.81 K | $131.87 M |
| 07/16/2025 | $16.23 | $16.11 (-0.74%) | $16.24 | $16.05 | 13.15 K | $132.28 M |
| 07/15/2025 | $16.26 | $16.10 (-0.98%) | $16.44 | $16.08 | 18.50 K | $132.19 M |
| 07/14/2025 | $16.08 | $16.24 (1%) | $16.44 | $16.07 | 7.20 K | $133.34 M |
| 07/11/2025 | $15.95 | $16.20 (1.57%) | $16.25 | $15.78 | 22.10 K | $133.01 M |
| 07/10/2025 | $16.06 | $16.00 (-0.37%) | $16.20 | $15.87 | 19.70 K | $131.37 M |
| 07/09/2025 | $16.38 | $15.81 (-3.48%) | $16.38 | $15.81 | 18.93 K | $129.81 M |
| 07/08/2025 | $16.22 | $16.22 (0%) | $16.45 | $16.13 | 27.13 K | $133.18 M |
| 07/07/2025 | $15.96 | $16.21 (1.57%) | $16.25 | $15.96 | 24.60 K | $133.10 M |
| 07/03/2025 | $15.78 | $16.01 (1.46%) | $16.03 | $15.78 | 4.60 K | $131.45 M |
| 07/02/2025 | $15.81 | $15.85 (0.25%) | $16.00 | $15.67 | 21.11 K | $130.14 M |
| 07/01/2025 | $15.32 | $15.83 (3.33%) | $15.88 | $15.32 | 38.10 K | $129.98 M |
| 06/30/2025 | $15.15 | $15.44 (1.91%) | $15.54 | $15.15 | 72.52 K | $126.77 M |
| 06/27/2025 | $14.97 | $15.27 (2%) | $15.44 | $14.97 | 893.60 K | $125.38 M |
| 06/26/2025 | $14.85 | $15.08 (1.55%) | $15.29 | $14.85 | 24.20 K | $123.82 M |
| 06/25/2025 | $15.06 | $14.82 (-1.59%) | $15.30 | $14.82 | 33.40 K | $121.68 M |
| 06/24/2025 | $15.17 | $15.08 (-0.59%) | $15.50 | $15.05 | 28.24 K | $123.82 M |
| 06/23/2025 | $15.47 | $15.27 (-1.29%) | $15.50 | $15.20 | 29.80 K | $125.38 M |
| 06/20/2025 | $15.38 | $15.31 (-0.46%) | $15.50 | $15.25 | 18.45 K | $125.71 M |
| 06/18/2025 | $15.05 | $15.12 (0.47%) | $15.50 | $15.05 | 15.22 K | $124.15 M |
| 06/17/2025 | $15.48 | $15.07 (-2.65%) | $15.51 | $15.07 | 17.80 K | $123.74 M |
| 06/16/2025 | $15.42 | $15.05 (-2.4%) | $15.45 | $15.05 | 17.80 K | $123.57 M |
| 06/13/2025 | $15.42 | $15.17 (-1.62%) | $15.59 | $15.17 | 15.00 K | $124.56 M |
| 06/12/2025 | $15.50 | $15.19 (-2%) | $15.58 | $15.19 | 12.50 K | $124.72 M |
| 06/11/2025 | $15.51 | $15.16 (-2.26%) | $15.58 | $15.16 | 19.80 K | $124.48 M |
| 06/10/2025 | $15.85 | $15.30 (-3.47%) | $16.02 | $15.30 | 24.70 K | $125.62 M |
| 06/09/2025 | $15.63 | $15.65 (0.13%) | $15.84 | $15.63 | 17.64 K | $128.50 M |
| 06/06/2025 | $15.95 | $15.89 (-0.38%) | $16.27 | $15.89 | 17.63 K | $130.47 M |
| 06/05/2025 | $15.92 | $15.79 (-0.82%) | $16.03 | $15.70 | 17.21 K | $129.65 M |
| 06/04/2025 | $15.87 | $15.57 (-1.89%) | $15.90 | $15.57 | 16.40 K | $127.84 M |
| 06/03/2025 | $16.24 | $15.63 (-3.76%) | $16.24 | $15.63 | 19.50 K | $128.33 M |
| 06/02/2025 | $16.33 | $15.94 (-2.39%) | $16.47 | $15.91 | 12.90 K | $130.88 M |
| 05/30/2025 | $16.48 | $16.25 (-1.4%) | $16.57 | $16.25 | 12.20 K | $133.43 M |
| 05/29/2025 | $16.24 | $16.45 (1.29%) | $16.55 | $16.23 | 16.52 K | $135.07 M |
| 05/28/2025 | $16.07 | $16.11 (0.25%) | $16.29 | $15.97 | 10.94 K | $132.28 M |
| 05/27/2025 | $16.45 | $16.18 (-1.64%) | $16.45 | $15.99 | 18.22 K | $132.85 M |
| 05/23/2025 | $16.01 | $16.28 (1.69%) | $16.60 | $16.01 | 11.02 K | $133.67 M |
| 05/22/2025 | $16.23 | $16.41 (1.11%) | $16.63 | $16.23 | 13.91 K | $134.74 M |
| 05/21/2025 | $16.45 | $16.49 (0.24%) | $16.70 | $16.42 | 9.40 K | $135.40 M |
| 05/20/2025 | $16.35 | $16.39 (0.24%) | $16.60 | $16.25 | 15.55 K | $134.57 M |
| 05/19/2025 | $16.12 | $16.52 (2.48%) | $16.65 | $16.03 | 19.52 K | $135.64 M |
| 05/16/2025 | $16.35 | $16.20 (-0.92%) | $16.60 | $16.20 | 15.10 K | $133.01 M |
| 05/15/2025 | $16.00 | $16.35 (2.19%) | $16.44 | $15.87 | 22.10 K | $134.25 M |
| 05/14/2025 | $16.17 | $15.87 (-1.86%) | $16.33 | $15.87 | 24.24 K | $130.31 M |
| 05/13/2025 | $16.01 | $16.14 (0.81%) | $16.22 | $16.01 | 9.11 K | $132.52 M |
| 05/12/2025 | $15.96 | $15.96 (0%) | $16.19 | $15.91 | 18.31 K | $131.04 M |
| 05/09/2025 | $16.02 | $15.93 (-0.56%) | $16.30 | $15.93 | 12.74 K | $130.80 M |
| 05/08/2025 | $15.85 | $16.31 (2.9%) | $16.51 | $15.85 | 14.11 K | $133.92 M |
| 05/07/2025 | $16.12 | $15.70 (-2.61%) | $16.38 | $15.70 | 14.82 K | $128.91 M |
| 05/06/2025 | $16.65 | $16.10 (-3.3%) | $16.65 | $16.07 | 12.61 K | $132.19 M |
| 05/05/2025 | $16.34 | $16.65 (1.9%) | $16.90 | $16.09 | 16.10 K | $136.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
