5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+6.05%
3 MONTH PERFORMANCE
+5.19%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
+4.89%
1 YEAR PERFORMANCE
+27.46%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.05 | $18.24 (-9.03%) | $20.05 | $18.13 | 2.60 K | $146.18 M |
| 02/17/2026 | $18.50 | $18.38 (-0.65%) | $18.50 | $18.37 | 4.50 K | $147.30 M |
| 02/13/2026 | $18.14 | $18.10 (-0.22%) | $18.25 | $18.10 | 3.60 K | $145.06 M |
| 02/12/2026 | $18.12 | $18.09 (-0.17%) | $18.16 | $17.96 | 5.73 K | $144.98 M |
| 02/11/2026 | $18.17 | $18.06 (-0.61%) | $18.17 | $17.80 | 6.20 K | $144.74 M |
| 02/10/2026 | $18.75 | $18.02 (-3.89%) | $18.75 | $17.95 | 9.94 K | $144.42 M |
| 02/09/2026 | $18.68 | $18.37 (-1.66%) | $18.68 | $18.23 | 5.50 K | $147.22 M |
| 02/06/2026 | $18.23 | $18.21 (-0.11%) | $18.49 | $18.09 | 15.60 K | $148.04 M |
| 02/05/2026 | $18.24 | $18.14 (-0.55%) | $18.24 | $17.82 | 10.00 K | $147.47 M |
| 02/04/2026 | $18.24 | $18.11 (-0.71%) | $18.24 | $17.91 | 4.71 K | $147.22 M |
| 02/03/2026 | $18.00 | $18.27 (1.5%) | $18.27 | $17.68 | 15.61 K | $148.52 M |
| 02/02/2026 | $17.74 | $17.94 (1.13%) | $18.00 | $17.74 | 18.10 K | $145.84 M |
| 01/30/2026 | $17.35 | $17.68 (1.9%) | $17.74 | $17.27 | 12.73 K | $143.73 M |
| 01/29/2026 | $17.48 | $17.45 (-0.17%) | $17.55 | $17.18 | 4.30 K | $141.86 M |
| 01/28/2026 | $17.51 | $17.38 (-0.74%) | $17.51 | $17.18 | 6.90 K | $141.29 M |
| 01/27/2026 | $17.41 | $17.50 (0.52%) | $17.50 | $17.23 | 11.81 K | $142.26 M |
| 01/26/2026 | $18.49 | $17.40 (-5.9%) | $18.49 | $17.29 | 5.62 K | $141.45 M |
| 01/23/2026 | $17.42 | $17.40 (-0.11%) | $17.42 | $17.18 | 11.50 K | $141.45 M |
| 01/22/2026 | $17.40 | $17.40 (0%) | $17.40 | $17.38 | 11.11 K | $141.45 M |
| 01/21/2026 | $17.27 | $17.38 (0.64%) | $17.40 | $17.27 | 13.90 K | $141.29 M |
| 01/20/2026 | $17.49 | $17.32 (-0.97%) | $17.49 | $17.17 | 10.00 K | $140.80 M |
| 01/16/2026 | $17.34 | $17.20 (-0.81%) | $17.38 | $17.20 | 9.83 K | $139.82 M |
| 01/15/2026 | $17.27 | $17.34 (0.41%) | $17.38 | $17.20 | 4.90 K | $140.96 M |
| 01/14/2026 | $17.39 | $17.20 (-1.09%) | $17.39 | $17.16 | 9.03 K | $139.82 M |
| 01/13/2026 | $17.17 | $17.25 (0.47%) | $17.29 | $17.17 | 3.32 K | $140.23 M |
| 01/12/2026 | $17.36 | $17.25 (-0.63%) | $17.39 | $17.16 | 6.40 K | $140.23 M |
| 01/09/2026 | $17.13 | $17.15 (0.12%) | $17.38 | $17.13 | 10.54 K | $139.42 M |
| 01/08/2026 | $17.13 | $17.18 (0.29%) | $17.36 | $17.13 | 2.81 K | $139.66 M |
| 01/07/2026 | $17.13 | $17.16 (0.18%) | $17.25 | $17.13 | 8.10 K | $139.50 M |
| 01/06/2026 | $17.19 | $17.16 (-0.17%) | $17.22 | $17.15 | 9.51 K | $139.50 M |
| 01/05/2026 | $17.38 | $17.20 (-1.04%) | $17.39 | $17.20 | 9.85 K | $139.82 M |
| 01/02/2026 | $17.27 | $17.32 (0.29%) | $17.36 | $17.25 | 8.61 K | $140.80 M |
| 12/31/2025 | $17.29 | $17.39 (0.58%) | $17.40 | $17.28 | 5.22 K | $141.37 M |
| 12/30/2025 | $17.39 | $17.25 (-0.81%) | $17.39 | $17.25 | 7.54 K | $140.23 M |
| 12/29/2025 | $17.32 | $17.34 (0.12%) | $17.42 | $17.27 | 6.20 K | $140.96 M |
| 12/26/2025 | $17.36 | $17.34 (-0.12%) | $17.39 | $17.26 | 3.70 K | $140.96 M |
| 12/24/2025 | $17.30 | $17.25 (-0.29%) | $17.32 | $17.25 | 6.03 K | $140.23 M |
| 12/23/2025 | $17.29 | $17.21 (-0.46%) | $17.30 | $17.15 | 8.34 K | $139.91 M |
| 12/22/2025 | $17.40 | $17.22 (-1.03%) | $17.40 | $17.22 | 10.83 K | $139.99 M |
| 12/19/2025 | $17.27 | $17.40 (0.75%) | $17.40 | $17.27 | 34.00 K | $141.45 M |
| 12/18/2025 | $17.25 | $17.24 (-0.06%) | $17.40 | $17.24 | 24.41 K | $140.15 M |
| 12/17/2025 | $17.21 | $17.39 (1.05%) | $17.40 | $17.20 | 12.60 K | $141.37 M |
| 12/16/2025 | $17.40 | $17.39 (-0.06%) | $17.40 | $17.17 | 25.52 K | $141.37 M |
| 12/15/2025 | $17.29 | $17.38 (0.52%) | $17.40 | $17.07 | 17.20 K | $141.29 M |
| 12/12/2025 | $17.11 | $17.20 (0.53%) | $17.26 | $16.91 | 13.93 K | $139.82 M |
| 12/11/2025 | $17.03 | $17.11 (0.47%) | $17.11 | $16.66 | 39.44 K | $139.09 M |
| 12/10/2025 | $16.91 | $16.91 (0%) | $17.06 | $16.76 | 17.54 K | $137.47 M |
| 12/09/2025 | $16.92 | $16.84 (-0.47%) | $17.04 | $16.81 | 11.83 K | $136.90 M |
| 12/08/2025 | $16.65 | $16.80 (0.9%) | $17.00 | $16.65 | 12.04 K | $136.57 M |
| 12/05/2025 | $16.65 | $16.47 (-1.08%) | $16.77 | $16.41 | 16.34 K | $133.89 M |
| 12/04/2025 | $16.80 | $16.60 (-1.19%) | $16.98 | $16.51 | 15.40 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 |
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.
