5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
+0.67%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
+11.86%
1 YEAR PERFORMANCE
+8.00%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.80 | $16.60 (-1.19%) | $16.98 | $16.51 | 15.39 K | $134.95 M |
| 12/03/2025 | $17.03 | $16.88 (-0.88%) | $17.30 | $16.80 | 20.41 K | $137.22 M |
| 12/02/2025 | $17.38 | $16.81 (-3.28%) | $17.40 | $16.81 | 8.81 K | $136.65 M |
| 12/01/2025 | $17.40 | $17.22 (-1.03%) | $17.40 | $17.22 | 3.61 K | $139.99 M |
| 11/28/2025 | $17.40 | $17.40 (0%) | $17.40 | $17.18 | 8.10 K | $141.45 M |
| 11/26/2025 | $17.21 | $17.37 (0.93%) | $17.40 | $17.14 | 10.51 K | $141.21 M |
| 11/25/2025 | $17.22 | $17.40 (1.05%) | $17.40 | $16.93 | 11.40 K | $141.45 M |
| 11/24/2025 | $17.34 | $17.36 (0.12%) | $17.55 | $17.34 | 5.84 K | $141.13 M |
| 11/21/2025 | $17.35 | $17.45 (0.58%) | $17.45 | $17.35 | 13.13 K | $141.86 M |
| 11/20/2025 | $17.49 | $17.35 (-0.8%) | $17.50 | $17.34 | 14.10 K | $141.04 M |
| 11/19/2025 | $17.50 | $17.34 (-0.91%) | $17.50 | $17.34 | 19.90 K | $140.96 M |
| 11/18/2025 | $17.40 | $17.49 (0.52%) | $17.56 | $17.36 | 29.40 K | $142.18 M |
| 11/17/2025 | $17.41 | $17.41 (0%) | $17.60 | $17.41 | 3.80 K | $141.53 M |
| 11/14/2025 | $17.56 | $17.45 (-0.63%) | $17.67 | $17.45 | 5.03 K | $141.86 M |
| 11/13/2025 | $17.69 | $17.68 (-0.06%) | $17.72 | $17.53 | 6.60 K | $143.73 M |
| 11/12/2025 | $17.25 | $17.48 (1.33%) | $17.49 | $17.08 | 6.73 K | $142.10 M |
| 11/11/2025 | $16.84 | $17.43 (3.5%) | $17.44 | $16.84 | 3.90 K | $141.69 M |
| 11/10/2025 | $17.49 | $17.38 (-0.63%) | $17.49 | $17.08 | 3.04 K | $141.29 M |
| 11/07/2025 | $17.75 | $17.04 (-4%) | $17.75 | $17.04 | 8.23 K | $138.52 M |
| 11/06/2025 | $16.93 | $16.95 (0.12%) | $17.34 | $16.93 | 5.22 K | $137.79 M |
| 11/05/2025 | $16.51 | $17.69 (7.15%) | $17.69 | $16.51 | 12.82 K | $143.81 M |
| 11/04/2025 | $16.33 | $16.49 (0.98%) | $16.49 | $16.33 | 7.03 K | $134.05 M |
| 11/03/2025 | $15.92 | $16.26 (2.14%) | $16.34 | $15.92 | 9.35 K | $132.18 M |
| 10/31/2025 | $15.80 | $16.03 (1.46%) | $16.19 | $15.61 | 5.10 K | $130.31 M |
| 10/30/2025 | $15.54 | $15.86 (2.06%) | $16.00 | $15.50 | 6.00 K | $128.93 M |
| 10/29/2025 | $15.60 | $15.22 (-2.44%) | $15.60 | $15.19 | 11.90 K | $123.73 M |
| 10/28/2025 | $15.64 | $15.65 (0.06%) | $16.00 | $15.60 | 13.30 K | $127.22 M |
| 10/27/2025 | $15.87 | $15.72 (-0.95%) | $16.04 | $15.72 | 2.50 K | $127.79 M |
| 10/24/2025 | $16.24 | $15.96 (-1.72%) | $16.24 | $15.96 | 4.73 K | $129.74 M |
| 10/23/2025 | $16.29 | $16.16 (-0.8%) | $16.29 | $16.03 | 3.10 K | $131.37 M |
| 10/22/2025 | $15.70 | $15.98 (1.78%) | $15.98 | $15.69 | 6.90 K | $129.91 M |
| 10/21/2025 | $15.26 | $15.55 (1.9%) | $15.55 | $15.25 | 7.02 K | $126.41 M |
| 10/20/2025 | $15.39 | $15.33 (-0.39%) | $15.39 | $15.16 | 7.20 K | $124.62 M |
| 10/17/2025 | $14.83 | $14.94 (0.74%) | $15.18 | $14.83 | 6.60 K | $121.85 M |
| 10/16/2025 | $15.02 | $14.83 (-1.26%) | $15.10 | $14.83 | 7.10 K | $120.95 M |
| 10/15/2025 | $15.14 | $15.34 (1.32%) | $15.45 | $15.14 | 6.92 K | $125.11 M |
| 10/14/2025 | $15.42 | $15.37 (-0.32%) | $15.42 | $15.11 | 12.30 K | $125.35 M |
| 10/13/2025 | $15.14 | $15.35 (1.39%) | $15.70 | $14.99 | 9.40 K | $125.19 M |
| 10/10/2025 | $15.55 | $15.14 (-2.64%) | $15.55 | $15.14 | 6.70 K | $123.48 M |
| 10/09/2025 | $15.60 | $15.21 (-2.5%) | $15.60 | $15.21 | 3.72 K | $124.05 M |
| 10/08/2025 | $15.60 | $15.49 (-0.71%) | $15.80 | $15.47 | 4.42 K | $126.33 M |
| 10/07/2025 | $15.69 | $15.25 (-2.8%) | $15.69 | $15.25 | 6.70 K | $124.37 M |
| 10/06/2025 | $15.90 | $15.69 (-1.32%) | $15.91 | $15.60 | 8.60 K | $127.96 M |
| 10/03/2025 | $16.29 | $15.81 (-2.95%) | $16.47 | $15.74 | 14.72 K | $128.94 M |
| 10/02/2025 | $15.78 | $15.78 (0%) | $15.78 | $15.66 | 6.20 K | $128.70 M |
| 10/01/2025 | $15.68 | $15.93 (1.59%) | $16.05 | $15.67 | 5.50 K | $129.92 M |
| 09/30/2025 | $16.06 | $15.87 (-1.18%) | $16.06 | $15.81 | 9.42 K | $129.43 M |
| 09/29/2025 | $16.01 | $15.68 (-2.06%) | $16.01 | $15.68 | 7.92 K | $127.88 M |
| 09/26/2025 | $16.13 | $16.07 (-0.37%) | $16.13 | $15.96 | 10.01 K | $131.06 M |
| 09/25/2025 | $16.00 | $15.91 (-0.56%) | $16.09 | $15.91 | 7.60 K | $129.76 M |
| 09/24/2025 | $16.10 | $16.00 (-0.62%) | $16.12 | $16.00 | 5.14 K | $130.49 M |
| 09/23/2025 | $16.22 | $16.00 (-1.36%) | $16.22 | $15.88 | 9.04 K | $130.49 M |
| 09/22/2025 | $16.26 | $16.06 (-1.23%) | $16.30 | $16.06 | 10.84 K | $130.98 M |
| 09/19/2025 | $16.33 | $16.39 (0.37%) | $16.39 | $16.00 | 53.73 K | $133.67 M |
| 09/18/2025 | $16.23 | $16.34 (0.68%) | $16.35 | $16.15 | 11.60 K | $133.26 M |
| 09/17/2025 | $16.19 | $16.05 (-0.86%) | $16.53 | $15.60 | 13.41 K | $130.90 M |
| 09/16/2025 | $15.60 | $15.83 (1.47%) | $15.99 | $15.53 | 6.70 K | $129.10 M |
| 09/15/2025 | $15.46 | $15.88 (2.72%) | $16.12 | $15.46 | 5.15 K | $129.51 M |
| 09/12/2025 | $16.01 | $16.14 (0.81%) | $16.14 | $15.94 | 5.00 K | $131.63 M |
| 09/11/2025 | $16.48 | $16.23 (-1.52%) | $16.48 | $15.16 | 31.44 K | $132.37 M |
| 09/10/2025 | $16.49 | $16.46 (-0.18%) | $16.83 | $16.46 | 4.12 K | $134.24 M |
| 09/09/2025 | $16.36 | $16.89 (3.24%) | $16.89 | $16.36 | 5.01 K | $137.75 M |
| 09/08/2025 | $16.99 | $16.86 (-0.77%) | $17.12 | $16.86 | 4.20 K | $137.50 M |
| 09/05/2025 | $16.74 | $16.79 (0.3%) | $16.89 | $16.74 | 4.94 K | $136.93 M |
| 09/04/2025 | $16.90 | $16.98 (0.47%) | $16.98 | $16.86 | 4.55 K | $138.48 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.
