5 DAY PERFORMANCE
-4.18%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-11.70%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-11.99%
1 YEAR PERFORMANCE
-1.21%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.51 | $13.06 (-3.33%) | $13.51 | $13.06 | 9,152 | $107.62 M |
| 01/13/2025 | $13.60 | $13.50 (-0.74%) | $13.65 | $13.50 | 6,946 | $111.25 M |
| 01/10/2025 | $13.60 | $13.61 (0.07%) | $14.10 | $13.60 | 5,300 | $112.15 M |
| 01/08/2025 | $14.40 | $13.63 (-5.35%) | $14.41 | $13.63 | 5,700 | $112.32 M |
| 01/07/2025 | $14.62 | $14.38 (-1.64%) | $14.74 | $14.37 | 7,200 | $118.50 M |
| 01/06/2025 | $14.72 | $14.66 (-0.41%) | $14.77 | $14.66 | 1,300 | $120.81 M |
| 01/03/2025 | $15.00 | $14.90 (-0.67%) | $15.00 | $14.67 | 7,800 | $122.78 M |
| 01/02/2025 | $14.89 | $14.99 (0.67%) | $14.99 | $14.89 | 900 | $123.53 M |
| 12/31/2024 | $15.03 | $14.84 (-1.26%) | $15.19 | $14.84 | 2,114 | $122.29 M |
| 12/30/2024 | $14.97 | $14.78 (-1.27%) | $15.01 | $14.78 | 3,310 | $121.80 M |
| 12/27/2024 | $15.05 | $14.90 (-1%) | $15.05 | $14.88 | 3,800 | $122.78 M |
| 12/26/2024 | $15.18 | $14.92 (-1.71%) | $15.18 | $14.92 | 900 | $122.95 M |
| 12/24/2024 | $15.12 | $15.10 (-0.13%) | $15.12 | $15.10 | 400 | $124.43 M |
| 12/23/2024 | $15.09 | $15.12 (0.2%) | $15.18 | $15.05 | 7,437 | $124.60 M |
| 12/20/2024 | $15.00 | $15.05 (0.33%) | $15.05 | $14.95 | 7,600 | $124.02 M |
| 12/19/2024 | $15.00 | $14.92 (-0.53%) | $15.00 | $14.82 | 3,426 | $122.95 M |
| 12/18/2024 | $14.86 | $14.67 (-1.28%) | $15.01 | $14.67 | 7,529 | $120.89 M |
| 12/17/2024 | $15.03 | $15.08 (0.33%) | $15.25 | $14.88 | 8,224 | $124.27 M |
| 12/16/2024 | $15.18 | $15.37 (1.25%) | $15.37 | $15.03 | 2,800 | $126.66 M |
| 12/13/2024 | $15.21 | $15.23 (0.13%) | $15.36 | $15.21 | 6,343 | $125.50 M |
| 12/12/2024 | $15.21 | $15.05 (-1.05%) | $15.21 | $15.05 | 3,300 | $124.02 M |
| 12/11/2024 | $15.29 | $15.08 (-1.37%) | $15.40 | $14.98 | 5,745 | $124.27 M |
| 12/10/2024 | $15.22 | $15.05 (-1.12%) | $15.33 | $15.05 | 6,329 | $124.02 M |
| 12/09/2024 | $15.20 | $15.35 (0.99%) | $15.48 | $15.19 | 18,132 | $126.49 M |
| 12/06/2024 | $15.44 | $15.40 (-0.26%) | $15.50 | $15.25 | 7,700 | $126.91 M |
| 12/05/2024 | $15.40 | $15.68 (1.82%) | $15.75 | $15.15 | 15,202 | $129.21 M |
| 12/04/2024 | $15.07 | $15.37 (1.99%) | $15.37 | $15.07 | 5,300 | $126.66 M |
| 12/03/2024 | $14.86 | $14.97 (0.74%) | $15.15 | $14.86 | 5,400 | $123.36 M |
| 12/02/2024 | $14.85 | $15.10 (1.68%) | $15.10 | $14.81 | 4,644 | $124.43 M |
| 11/29/2024 | $14.91 | $14.99 (0.54%) | $15.00 | $14.86 | 1,520 | $123.53 M |
| 11/27/2024 | $14.81 | $14.79 (-0.14%) | $14.90 | $14.79 | 4,500 | $121.88 M |
| 11/26/2024 | $14.86 | $14.90 (0.27%) | $14.98 | $14.80 | 9,000 | $122.78 M |
| 11/25/2024 | $14.91 | $14.77 (-0.94%) | $14.99 | $14.70 | 9,935 | $121.71 M |
| 11/22/2024 | $14.95 | $14.89 (-0.4%) | $15.00 | $14.89 | 4,722 | $122.70 M |
| 11/21/2024 | $15.05 | $14.99 (-0.4%) | $15.05 | $14.96 | 5,800 | $123.53 M |
| 11/20/2024 | $15.04 | $15.00 (-0.27%) | $15.18 | $14.97 | 13,200 | $123.61 M |
| 11/19/2024 | $15.19 | $15.20 (0.07%) | $15.20 | $14.90 | 7,806 | $125.26 M |
| 11/18/2024 | $15.00 | $15.01 (0.07%) | $15.20 | $14.90 | 13,946 | $123.69 M |
| 11/15/2024 | $14.91 | $15.00 (0.6%) | $15.00 | $14.81 | 942 | $123.61 M |
| 11/14/2024 | $14.95 | $14.95 (0%) | $14.95 | $14.95 | 0 | $123.20 M |
| 11/13/2024 | $14.90 | $14.96 (0.4%) | $14.96 | $14.90 | 1,218 | $123.28 M |
| 11/12/2024 | $15.65 | $15.09 (-3.58%) | $15.65 | $14.98 | 10,021 | $124.35 M |
| 11/11/2024 | $15.39 | $15.20 (-1.23%) | $15.39 | $15.01 | 2,244 | $125.26 M |
| 11/08/2024 | $15.39 | $15.29 (-0.65%) | $15.68 | $15.29 | 16,700 | $126.00 M |
| 11/07/2024 | $15.10 | $15.06 (-0.26%) | $15.10 | $15.06 | 2,300 | $124.10 M |
| 11/06/2024 | $15.10 | $15.33 (1.52%) | $15.43 | $15.04 | 22,830 | $126.33 M |
| 11/05/2024 | $14.80 | $15.10 (2.03%) | $15.30 | $14.80 | 21,300 | $124.43 M |
| 11/04/2024 | $14.79 | $14.79 (0%) | $14.79 | $14.79 | 146 | $121.88 M |
| 11/01/2024 | $15.00 | $15.10 (0.67%) | $15.10 | $14.88 | 3,400 | $124.43 M |
| 10/31/2024 | $14.75 | $15.00 (1.69%) | $15.00 | $14.75 | 1,600 | $123.61 M |
| 10/30/2024 | $14.77 | $14.77 (0%) | $14.77 | $14.77 | 401 | $121.71 M |
| 10/29/2024 | $14.73 | $14.95 (1.49%) | $14.95 | $14.73 | 900 | $123.20 M |
| 10/28/2024 | $14.99 | $14.99 (0%) | $15.03 | $14.88 | 26,769 | $123.53 M |
| 10/25/2024 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.92 | 6,126 | $123.53 M |
| 10/24/2024 | $15.00 | $14.98 (-0.13%) | $15.05 | $14.95 | 5,434 | $123.44 M |
| 10/23/2024 | $14.97 | $15.00 (0.2%) | $15.00 | $14.82 | 5,400 | $123.61 M |
| 10/22/2024 | $14.99 | $14.99 (0%) | $15.00 | $14.86 | 14,500 | $123.53 M |
| 10/21/2024 | $14.93 | $14.76 (-1.14%) | $15.00 | $14.71 | 3,700 | $122.00 M |
| 10/18/2024 | $15.05 | $15.08 (0.2%) | $15.08 | $14.96 | 5,900 | $124.64 M |
| 10/17/2024 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 700 | $124.40 M |
| 10/16/2024 | $15.01 | $15.11 (0.67%) | $15.18 | $14.80 | 16,831 | $124.89 M |
| 10/15/2024 | $14.67 | $14.84 (1.16%) | $15.30 | $14.67 | 13,446 | $122.66 M |
| 10/14/2024 | $14.70 | $14.79 (0.61%) | $15.00 | $14.63 | 11,200 | $122.25 M |