ECB Bancorp, Inc. (ECBK) Charts

$16.67

$0.7 (4.38%)
Last update: 04:00 PM EST
Day's range
$16.1
Day's range
$16.71

5 DAY PERFORMANCE

+5.84%

1 MONTH PERFORMANCE

+2.90%

3 MONTH PERFORMANCE

+3.28%

6 MONTH PERFORMANCE

+16.25%

YEAR-TO-DATE PERFORMANCE

+12.33%

1 YEAR PERFORMANCE

+26.77%

ECB Bancorp, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/12/2025 $16.14 $16.67 (3.28%) $16.70 $16.14 18.01 K $135.95 M
08/11/2025 $15.80 $15.97 (1.08%) $16.10 $15.69 7.61 K $130.25 M
08/08/2025 $15.71 $15.75 (0.25%) $16.10 $15.71 14.81 K $128.45 M
08/07/2025 $15.94 $15.73 (-1.32%) $16.03 $15.73 14.11 K $128.29 M
08/06/2025 $15.65 $15.93 (1.79%) $16.13 $15.65 7.62 K $129.92 M
08/05/2025 $15.43 $15.77 (2.2%) $15.79 $15.43 11.70 K $128.61 M
08/04/2025 $15.52 $15.59 (0.45%) $15.59 $15.42 6.72 K $127.15 M
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