5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
-0.07%
YEAR-TO-DATE PERFORMANCE
+1.75%
1 YEAR PERFORMANCE
+17.42%
ECB Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $14.94 | $15.07 (0.87%) | $15.13 | $14.90 | 16,485 | $128.27 M |
| 04/14/2025 | $14.75 | $14.75 (0%) | $14.90 | $14.75 | 20,200 | $125.55 M |
| 04/11/2025 | $14.75 | $14.75 (0%) | $14.80 | $14.73 | 17,400 | $125.55 M |
| 04/10/2025 | $15.06 | $14.79 (-1.79%) | $15.10 | $14.76 | 18,308 | $125.89 M |
| 04/09/2025 | $15.00 | $15.15 (1%) | $15.17 | $14.87 | 46,833 | $128.95 M |
| 04/08/2025 | $15.10 | $14.75 (-2.32%) | $15.19 | $14.70 | 43,500 | $125.55 M |
| 04/07/2025 | $14.97 | $14.87 (-0.67%) | $15.08 | $14.55 | 57,600 | $126.57 M |
| 04/04/2025 | $15.24 | $15.00 (-1.57%) | $15.30 | $14.94 | 26,700 | $127.68 M |
| 04/03/2025 | $15.07 | $15.27 (1.33%) | $15.38 | $15.07 | 21,300 | $129.98 M |
| 04/02/2025 | $15.14 | $15.42 (1.85%) | $15.57 | $15.10 | 26,800 | $131.25 M |
| 04/01/2025 | $15.16 | $15.11 (-0.33%) | $15.35 | $15.00 | 27,600 | $128.61 M |
| 03/31/2025 | $15.24 | $15.15 (-0.59%) | $15.35 | $15.14 | 13,300 | $128.95 M |
| 03/28/2025 | $15.20 | $15.25 (0.33%) | $15.35 | $15.15 | 17,702 | $129.81 M |
| 03/27/2025 | $15.19 | $15.30 (0.72%) | $15.39 | $15.19 | 9,647 | $130.23 M |
| 03/26/2025 | $15.21 | $15.15 (-0.39%) | $15.24 | $15.15 | 11,700 | $128.95 M |
| 03/25/2025 | $15.24 | $15.21 (-0.2%) | $15.24 | $15.18 | 8,707 | $129.46 M |
| 03/24/2025 | $15.23 | $15.19 (-0.26%) | $15.24 | $15.15 | 12,100 | $129.29 M |
| 03/21/2025 | $15.18 | $15.20 (0.13%) | $15.24 | $15.01 | 11,943 | $129.38 M |
| 03/20/2025 | $15.19 | $15.14 (-0.33%) | $15.26 | $15.14 | 12,301 | $128.87 M |
| 03/19/2025 | $15.12 | $15.20 (0.53%) | $15.23 | $15.12 | 10,300 | $129.38 M |
| 03/18/2025 | $14.94 | $15.19 (1.67%) | $15.29 | $14.83 | 7,100 | $129.29 M |
| 03/17/2025 | $14.92 | $15.08 (1.07%) | $15.10 | $14.92 | 4,835 | $128.36 M |
| 03/14/2025 | $14.66 | $14.88 (1.5%) | $15.30 | $14.66 | 18,808 | $126.66 M |
| 03/13/2025 | $14.81 | $14.94 (0.88%) | $14.95 | $14.77 | 25,408 | $127.17 M |
| 03/12/2025 | $14.84 | $14.89 (0.34%) | $14.98 | $14.73 | 8,800 | $126.74 M |
| 03/11/2025 | $14.84 | $14.76 (-0.54%) | $15.19 | $14.75 | 15,211 | $125.63 M |
| 03/10/2025 | $14.79 | $14.87 (0.54%) | $14.92 | $14.79 | 19,400 | $126.57 M |
| 03/07/2025 | $14.92 | $14.87 (-0.34%) | $14.98 | $14.82 | 8,200 | $126.57 M |
| 03/06/2025 | $14.99 | $14.99 (0%) | $15.09 | $14.99 | 7,432 | $127.59 M |
| 03/05/2025 | $15.00 | $14.95 (-0.33%) | $15.08 | $14.81 | 7,129 | $127.25 M |
| 03/04/2025 | $14.99 | $14.99 (0%) | $14.99 | $14.99 | 4,335 | $127.59 M |
| 03/03/2025 | $15.00 | $15.12 (0.8%) | $15.20 | $14.91 | 8,320 | $128.70 M |
| 02/28/2025 | $14.89 | $15.00 (0.74%) | $15.00 | $14.79 | 3,824 | $127.68 M |
| 02/27/2025 | $14.80 | $14.83 (0.2%) | $14.83 | $14.69 | 1,835 | $126.23 M |
| 02/26/2025 | $14.59 | $14.71 (0.82%) | $14.83 | $14.58 | 4,300 | $125.21 M |
| 02/25/2025 | $14.64 | $14.65 (0.07%) | $14.71 | $14.59 | 8,144 | $124.70 M |
| 02/24/2025 | $14.45 | $14.64 (1.31%) | $14.65 | $14.40 | 9,511 | $124.61 M |
| 02/21/2025 | $14.38 | $14.42 (0.28%) | $14.46 | $14.15 | 4,100 | $122.74 M |
| 02/20/2025 | $14.38 | $14.41 (0.21%) | $14.45 | $14.38 | 6,000 | $122.66 M |
| 02/19/2025 | $14.34 | $14.31 (-0.21%) | $14.40 | $14.11 | 5,819 | $121.80 M |
| 02/18/2025 | $14.30 | $14.15 (-1.05%) | $14.34 | $14.15 | 3,700 | $120.44 M |
| 02/14/2025 | $14.20 | $14.25 (0.35%) | $14.25 | $14.16 | 1,303 | $121.29 M |
| 02/13/2025 | $14.19 | $14.34 (1.06%) | $14.34 | $14.06 | 13,315 | $122.06 M |
| 02/12/2025 | $14.01 | $14.01 (0%) | $14.20 | $13.98 | 4,600 | $119.25 M |
| 02/11/2025 | $13.92 | $14.13 (1.51%) | $14.16 | $13.92 | 2,915 | $120.27 M |
| 02/10/2025 | $14.18 | $14.20 (0.14%) | $14.20 | $14.10 | 2,842 | $120.87 M |
| 02/07/2025 | $14.11 | $14.18 (0.5%) | $14.18 | $14.11 | 3,567 | $120.70 M |
| 02/06/2025 | $14.08 | $14.19 (0.78%) | $14.19 | $14.00 | 11,400 | $120.78 M |
| 02/05/2025 | $13.70 | $13.98 (2.04%) | $14.04 | $13.70 | 6,537 | $119.00 M |
| 02/04/2025 | $13.69 | $13.85 (1.17%) | $13.95 | $13.67 | 5,217 | $117.89 M |
| 02/03/2025 | $13.47 | $13.69 (1.63%) | $13.69 | $13.47 | 935 | $116.53 M |
| 01/31/2025 | $13.54 | $13.47 (-0.52%) | $13.79 | $13.47 | 2,600 | $114.65 M |
| 01/30/2025 | $13.44 | $13.66 (1.64%) | $13.66 | $13.44 | 1,305 | $116.27 M |
| 01/29/2025 | $13.19 | $13.69 (3.79%) | $13.69 | $12.56 | 44,006 | $116.53 M |
| 01/28/2025 | $13.17 | $13.16 (-0.08%) | $13.53 | $13.10 | 32,242 | $112.02 M |
| 01/27/2025 | $14.10 | $13.13 (-6.88%) | $14.10 | $13.13 | 8,800 | $111.76 M |
| 01/24/2025 | $13.80 | $14.10 (2.17%) | $14.10 | $13.65 | 12,037 | $120.02 M |
| 01/23/2025 | $14.37 | $14.08 (-2.02%) | $14.38 | $13.84 | 5,548 | $119.85 M |
| 01/22/2025 | $14.76 | $14.31 (-3.05%) | $14.76 | $14.31 | 3,749 | $121.80 M |
| 01/21/2025 | $14.30 | $14.74 (3.08%) | $14.74 | $14.10 | 3,437 | $125.46 M |
| 01/17/2025 | $14.03 | $14.49 (3.28%) | $14.49 | $14.01 | 2,500 | $123.34 M |
| 01/16/2025 | $13.69 | $14.35 (4.82%) | $14.39 | $13.69 | 1,840 | $122.14 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.
