ECB Bancorp, Inc. (ECBK)
NASDAQ: ECBK · Real-Time Price · USD
16.63
+0.07 (0.42%)
At close: Aug 15, 2025, 4:00 PM
16.74
+0.11 (0.66%)
After-hours: Aug 15, 2025, 4:00 PM EDT
ECB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 16.68 | 16.74 | 16.52 | 16.74 | 16.74 | 1.09% | 10,980 |
| Aug 14, 2025 | 16.65 | 16.80 | 16.42 | 16.56 | 16.56 | - | 8,393 |
| Aug 13, 2025 | 16.77 | 16.80 | 16.56 | 16.56 | 16.56 | -0.66% | 9,491 |
| Aug 12, 2025 | 16.10 | 16.71 | 16.10 | 16.67 | 16.67 | 4.38% | 18,318 |
| Aug 11, 2025 | 15.80 | 16.10 | 15.69 | 15.97 | 15.97 | 1.40% | 7,608 |
| Aug 8, 2025 | 15.71 | 16.10 | 15.71 | 15.75 | 15.75 | 0.13% | 14,805 |
| Aug 7, 2025 | 15.94 | 16.03 | 15.73 | 15.73 | 15.73 | -1.26% | 14,105 |
| Aug 6, 2025 | 15.65 | 16.13 | 15.65 | 15.93 | 15.93 | 1.01% | 7,624 |
| Aug 5, 2025 | 15.43 | 15.79 | 15.43 | 15.77 | 15.77 | 1.15% | 11,677 |
| Aug 4, 2025 | 15.52 | 15.59 | 15.42 | 15.59 | 15.59 | 1.43% | 6,717 |
| Aug 1, 2025 | 15.58 | 15.68 | 15.33 | 15.37 | 15.37 | -1.28% | 15,880 |
| Jul 31, 2025 | 15.70 | 15.79 | 15.56 | 15.57 | 15.57 | -1.64% | 25,542 |
| Jul 30, 2025 | 16.12 | 16.63 | 15.76 | 15.83 | 15.83 | -1.74% | 21,749 |
| Jul 29, 2025 | 16.44 | 16.44 | 16.11 | 16.11 | 16.11 | -1.44% | 10,081 |
| Jul 28, 2025 | 16.07 | 16.42 | 15.97 | 16.35 | 16.35 | 1.84% | 13,828 |
| Jul 25, 2025 | 16.35 | 16.36 | 15.98 | 16.05 | 16.05 | 0.56% | 7,222 |
| Jul 24, 2025 | 16.08 | 16.21 | 15.96 | 15.96 | 15.96 | -0.81% | 16,919 |
| Jul 23, 2025 | 16.15 | 16.37 | 16.00 | 16.09 | 16.09 | -0.06% | 7,560 |
| Jul 22, 2025 | 16.12 | 16.44 | 16.04 | 16.10 | 16.10 | -0.62% | 17,148 |
| Jul 21, 2025 | 16.12 | 16.20 | 15.94 | 16.20 | 16.20 | 1.31% | 17,571 |
| Jul 18, 2025 | 16.18 | 16.18 | 15.97 | 15.99 | 15.99 | -0.44% | 18,237 |
| Jul 17, 2025 | 16.20 | 16.27 | 16.02 | 16.06 | 16.06 | -0.31% | 22,810 |
| Jul 16, 2025 | 16.23 | 16.24 | 16.05 | 16.11 | 16.11 | 0.09% | 13,149 |
| Jul 15, 2025 | 16.26 | 16.44 | 16.08 | 16.10 | 16.10 | -0.89% | 18,477 |
| Jul 14, 2025 | 16.08 | 16.44 | 16.07 | 16.24 | 16.24 | 0.25% | 7,153 |
| Jul 11, 2025 | 15.95 | 16.25 | 15.78 | 16.20 | 16.20 | 1.25% | 22,076 |
| Jul 10, 2025 | 16.06 | 16.20 | 15.87 | 16.00 | 16.00 | 1.20% | 19,696 |
| Jul 9, 2025 | 16.38 | 16.38 | 15.81 | 15.81 | 15.81 | -2.53% | 18,925 |
| Jul 8, 2025 | 16.22 | 16.45 | 16.13 | 16.22 | 16.22 | 0.06% | 27,132 |
| Jul 7, 2025 | 15.96 | 16.25 | 15.96 | 16.21 | 16.21 | 1.25% | 24,567 |
| Jul 3, 2025 | 15.78 | 16.03 | 15.78 | 16.01 | 16.01 | 1.01% | 4,563 |
| Jul 2, 2025 | 15.81 | 16.00 | 15.67 | 15.85 | 15.85 | 0.13% | 21,114 |
| Jul 1, 2025 | 15.32 | 15.88 | 15.32 | 15.83 | 15.83 | 2.53% | 38,064 |
| Jun 30, 2025 | 15.15 | 15.54 | 15.15 | 15.44 | 15.44 | 1.11% | 72,522 |
| Jun 27, 2025 | 14.97 | 15.44 | 14.97 | 15.27 | 15.27 | 1.26% | 893,598 |
| Jun 26, 2025 | 14.85 | 15.29 | 14.85 | 15.08 | 15.08 | 1.75% | 24,197 |
| Jun 25, 2025 | 15.06 | 15.30 | 14.82 | 14.82 | 14.82 | -1.72% | 33,384 |
| Jun 24, 2025 | 15.17 | 15.50 | 15.05 | 15.08 | 15.08 | -1.24% | 28,240 |
| Jun 23, 2025 | 15.47 | 15.50 | 15.20 | 15.27 | 15.27 | -0.26% | 29,759 |
| Jun 20, 2025 | 15.38 | 15.50 | 15.25 | 15.31 | 15.31 | 1.26% | 18,447 |
| Jun 18, 2025 | 15.05 | 15.50 | 15.05 | 15.12 | 15.12 | 0.33% | 15,217 |
| Jun 17, 2025 | 15.48 | 15.51 | 15.07 | 15.07 | 15.07 | 0.13% | 17,756 |
| Jun 16, 2025 | 15.42 | 15.45 | 15.05 | 15.05 | 15.05 | -0.79% | 17,772 |
| Jun 13, 2025 | 15.42 | 15.59 | 15.17 | 15.17 | 15.17 | -0.13% | 14,958 |
| Jun 12, 2025 | 15.50 | 15.58 | 15.19 | 15.19 | 15.19 | 0.20% | 12,450 |
| Jun 11, 2025 | 15.51 | 15.58 | 15.16 | 15.16 | 15.16 | -0.92% | 19,761 |
| Jun 10, 2025 | 15.85 | 16.02 | 15.30 | 15.30 | 15.30 | -2.24% | 24,662 |
| Jun 9, 2025 | 15.63 | 15.84 | 15.63 | 15.65 | 15.65 | -1.51% | 17,639 |
| Jun 6, 2025 | 15.95 | 16.28 | 15.89 | 15.89 | 15.89 | 0.63% | 17,634 |
| Jun 5, 2025 | 15.92 | 16.03 | 15.70 | 15.79 | 15.79 | 1.41% | 17,213 |