-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
+8.11% -
3 MONTH PERFORMANCE
+17.55% -
6 MONTH PERFORMANCE
+13.02% -
YEAR-TO-DATE PERFORMANCE
+16.80% -
1 YEAR PERFORMANCE
+33.64%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.39 | $14.69 (2.08%) | $14.84 | $14.26 | 15,181 | $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 |
| 08/15/2024 | $13.30 | $13.09 (-1.58%) | $13.30 | $13.05 | 2,400 | $108.20 M |
| 08/14/2024 | $13.00 | $12.83 (-1.31%) | $13.00 | $12.83 | 1,817 | $106.05 M |
| 08/13/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 0 | |
| 08/12/2024 | $13.33 | $13.15 (-1.35%) | $13.33 | $12.99 | 5,800 | $108.69 M |
| 08/09/2024 | $13.00 | $13.29 (2.23%) | $13.29 | $13.00 | 926 | $109.85 M |
| 08/08/2024 | $13.44 | $13.31 (-0.97%) | $13.44 | $13.31 | 800 | $110.01 M |
| 08/07/2024 | $13.10 | $13.00 (-0.76%) | $13.10 | $13.00 | 2,034 | $107.45 M |
| 08/06/2024 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | |
| 08/05/2024 | $13.71 | $13.00 (-5.18%) | $13.71 | $12.50 | 11,031 | $107.45 M |
| 08/02/2024 | $13.61 | $13.61 (0%) | $13.61 | $13.61 | 320 | $112.49 M |
| 08/01/2024 | $14.08 | $13.98 (-0.71%) | $14.08 | $13.86 | 5,300 | $115.55 M |
| 07/31/2024 | $13.99 | $14.15 (1.14%) | $14.15 | $13.99 | 5,500 | $116.96 M |
| 07/30/2024 | $14.02 | $13.89 (-0.93%) | $14.17 | $13.89 | 5,501 | $114.81 M |
| 07/29/2024 | $14.05 | $14.03 (-0.14%) | $14.14 | $14.00 | 5,700 | $115.97 M |
| 07/26/2024 | $13.94 | $14.08 (1%) | $14.16 | $13.93 | 4,702 | $116.38 M |
| 07/25/2024 | $13.56 | $13.83 (1.99%) | $13.84 | $13.56 | 7,133 | $114.31 M |
| 07/24/2024 | $13.82 | $13.70 (-0.87%) | $13.94 | $13.70 | 7,741 | $113.24 M |
| 07/23/2024 | $13.21 | $13.58 (2.8%) | $13.58 | $13.20 | 21,500 | $112.25 M |
| 07/22/2024 | $13.00 | $13.20 (1.54%) | $13.21 | $12.95 | 8,491 | $109.11 M |
| 07/19/2024 | $12.89 | $12.91 (0.16%) | $13.00 | $12.89 | 2,845 | $107.15 M |
| 07/18/2024 | $13.10 | $12.90 (-1.53%) | $13.10 | $12.90 | 5,447 | $107.07 M |
| 07/17/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.10 | 3,343 | $109.14 M |
| 07/16/2024 | $12.88 | $13.04 (1.24%) | $13.13 | $12.83 | 31,423 | $108.23 M |
| 07/15/2024 | $12.85 | $12.85 (0%) | $13.00 | $12.85 | 12,720 | $106.65 M |
| 07/12/2024 | $12.62 | $12.83 (1.66%) | $12.88 | $12.60 | 13,821 | $106.49 M |
| 07/11/2024 | $12.50 | $12.60 (0.8%) | $12.63 | $12.50 | 8,244 | $104.58 M |
| 07/10/2024 | $12.60 | $12.50 (-0.79%) | $12.60 | $12.50 | 1,787 | $103.75 M |
| 07/08/2024 | $12.50 | $12.62 (0.96%) | $12.62 | $12.50 | 1,120 | $104.74 M |
| 07/05/2024 | $12.58 | $12.60 (0.16%) | $12.63 | $12.58 | 3,454 | $104.58 M |
| 07/03/2024 | $12.58 | $12.48 (-0.79%) | $12.65 | $12.48 | 1,971 | $103.58 M |
| 07/02/2024 | $12.51 | $12.55 (0.32%) | $12.65 | $12.43 | 2,575 | $104.16 M |
| 07/01/2024 | $12.51 | $12.60 (0.72%) | $12.65 | $12.51 | 1,789 | $104.58 M |