-
5 DAY PERFORMANCE
-1.97% -
1 MONTH PERFORMANCE
-1.39% -
3 MONTH PERFORMANCE
+10.45% -
6 MONTH PERFORMANCE
+18.35% -
YEAR-TO-DATE PERFORMANCE
+18.63% -
1 YEAR PERFORMANCE
+31.28%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | $14.45 | $14.70 (1.73%) | $14.75 | $14.44 | 9,701 | $121.50 M |
| 10/10/2024 | $14.32 | $14.48 (1.12%) | $14.48 | $14.32 | 2,520 | $119.69 M |
| 10/09/2024 | $14.32 | $14.48 (1.12%) | $14.48 | $14.32 | 26,300 | $119.69 M |
| 10/08/2024 | $14.37 | $14.41 (0.28%) | $14.55 | $14.32 | 19,429 | $119.11 M |
| 10/07/2024 | $14.42 | $14.55 (0.9%) | $14.66 | $14.31 | 14,905 | $120.26 M |
| 10/04/2024 | $14.38 | $14.38 (0%) | $14.38 | $14.38 | 500 | $118.86 M |
| 10/03/2024 | $14.50 | $14.38 (-0.83%) | $14.55 | $14.38 | 3,000 | $118.86 M |
| 10/02/2024 | $14.50 | $14.36 (-0.97%) | $14.52 | $14.35 | 2,900 | $118.69 M |
| 10/01/2024 | $14.28 | $14.28 (0%) | $14.28 | $14.28 | 444 | $118.03 M |
| 09/30/2024 | $14.70 | $14.32 (-2.59%) | $14.70 | $14.32 | 3,100 | $118.36 M |
| 09/27/2024 | $14.39 | $14.69 (2.08%) | $14.84 | $14.26 | 15,200 | $121.42 M |
| 09/26/2024 | $14.50 | $14.62 (0.83%) | $14.70 | $14.25 | 11,900 | $120.84 M |
| 09/25/2024 | $14.28 | $14.43 (1.05%) | $14.43 | $14.25 | 6,800 | $119.27 M |
| 09/24/2024 | $14.47 | $14.29 (-1.24%) | $14.47 | $14.27 | 1,000 | $118.12 M |
| 09/23/2024 | $14.49 | $14.48 (-0.07%) | $14.77 | $14.07 | 8,600 | $119.69 M |
| 09/20/2024 | $14.00 | $14.62 (4.43%) | $14.62 | $13.83 | 95,400 | $120.84 M |
| 09/19/2024 | $13.88 | $14.00 (0.86%) | $14.01 | $13.70 | 25,843 | $115.72 M |
| 09/18/2024 | $13.50 | $13.61 (0.81%) | $13.85 | $13.14 | 18,315 | $112.49 M |
| 09/17/2024 | $13.51 | $13.66 (1.11%) | $13.66 | $13.36 | 20,234 | $112.91 M |
| 09/16/2024 | $13.20 | $13.33 (0.98%) | $13.57 | $13.20 | 10,900 | $110.18 M |
| 09/13/2024 | $13.21 | $13.30 (0.68%) | $13.41 | $13.02 | 9,200 | $109.93 M |
| 09/12/2024 | $13.00 | $13.15 (1.15%) | $13.39 | $13.00 | 6,800 | $108.69 M |
| 09/11/2024 | $13.19 | $13.20 (0.08%) | $13.45 | $12.94 | 6,000 | $109.11 M |
| 09/10/2024 | $13.21 | $13.12 (-0.68%) | $13.40 | $13.06 | 5,700 | $108.44 M |
| 09/09/2024 | $13.43 | $13.20 (-1.71%) | $13.67 | $13.14 | 8,911 | $109.11 M |
| 09/06/2024 | $13.42 | $13.80 (2.83%) | $13.94 | $13.30 | 16,725 | $114.06 M |
| 09/05/2024 | $13.69 | $13.59 (-0.73%) | $13.85 | $13.24 | 16,900 | $112.33 M |
| 09/04/2024 | $13.58 | $13.50 (-0.59%) | $13.82 | $13.47 | 9,600 | $111.59 M |
| 09/03/2024 | $13.59 | $13.72 (0.96%) | $13.82 | $13.53 | 11,400 | $113.40 M |
| 08/30/2024 | $13.39 | $13.87 (3.58%) | $13.87 | $13.33 | 2,700 | $114.64 M |
| 08/29/2024 | $13.57 | $13.57 (0%) | $13.75 | $13.45 | 8,700 | $112.16 M |
| 08/28/2024 | $13.58 | $13.45 (-0.96%) | $13.78 | $13.45 | 9,642 | $111.17 M |
| 08/27/2024 | $13.76 | $13.72 (-0.29%) | $13.76 | $13.47 | 4,700 | $113.40 M |
| 08/26/2024 | $13.26 | $13.77 (3.85%) | $13.77 | $13.26 | 5,400 | $113.82 M |
| 08/23/2024 | $13.51 | $13.40 (-0.81%) | $13.66 | $13.25 | 7,000 | $110.76 M |
| 08/22/2024 | $13.16 | $13.49 (2.51%) | $13.69 | $13.10 | 15,100 | $111.50 M |
| 08/21/2024 | $13.13 | $13.14 (0.08%) | $13.53 | $13.03 | 12,300 | $108.61 M |
| 08/20/2024 | $13.16 | $13.29 (0.99%) | $13.44 | $13.05 | 14,610 | $109.85 M |
| 08/19/2024 | $13.25 | $13.10 (-1.13%) | $13.45 | $13.05 | 12,500 | $108.28 M |
| 08/16/2024 | $13.49 | $13.49 (0%) | $13.49 | $13.49 | 205 | $111.50 M |