NASDAQ : ECBK
ECB Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 21.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 186.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ECB Bancorp, Inc. (ECBK) closed at 21.36 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.42 | 21.75 | 21.36 | 21.36 | 7,251 | +0.14% |
| 2026-10-29 | 21.24 | 21.33 | 21.16 | 21.33 | 4,498 | +1.23% |
| 2026-10-28 | 20.4 | 21.07 | 20.4 | 21.07 | 4,470 | -1.27% |
| 2026-10-27 | 20.83 | 21.34 | 20.83 | 21.34 | 5,616 | +0.80% |
| 2026-10-26 | 21.31 | 21.553 | 20.85 | 21.17 | 6,976 | -2.26% |
| 2026-10-23 | 21.41 | 21.755 | 20.96 | 21.66 | 10,619 | +1.55% |
| 2026-10-22 | 20.85 | 21.33 | 20.51 | 21.33 | 11,048 | +5.07% |
| 2026-10-21 | 19.908 | 20.3 | 19.785 | 20.3 | 19,936 | +2.89% |
| 2026-10-20 | 19.582 | 20.02 | 19.582 | 19.73 | 6,366 | +0.74% |
| 2026-10-19 | 19.64 | 20.01 | 19.28 | 19.585 | 19,058 | -0.33% |
| 2026-10-16 | 19.86 | 19.86 | 19.407 | 19.65 | 7,615 | -1.01% |
| 2026-10-15 | 20.01 | 20.19 | 19.62 | 19.85 | 18,621 | -0.55% |
| 2026-10-14 | 20.26 | 20.37 | 19.68 | 19.96 | 25,159 | -2.54% |
| 2026-10-13 | 20.98 | 20.98 | 20.27 | 20.48 | 12,392 | -1.59% |
| 2026-10-12 | 20.795 | 20.965 | 20.795 | 20.81 | 4,143 | -1.47% |
| 2026-10-09 | 20.79 | 21.24 | 20.79 | 21.12 | 6,290 | +1.44% |
| 2026-10-08 | 21.239 | 21.425 | 20.8 | 20.82 | 7,244 | -0.53% |
| 2026-10-07 | 20.305 | 20.975 | 20.305 | 20.93 | 7,186 | +1.50% |
| 2026-10-06 | 20.98 | 20.98 | 20.62 | 20.62 | 2,406 | -1.58% |
| 2026-10-05 | 20.39 | 21.33 | 20.39 | 20.95 | 10,504 | +2.55% |
| 2026-10-02 | 20.47 | 20.555 | 20.43 | 20.43 | 5,205 | +0.34% |
| 2026-10-01 | 20.16 | 20.54 | 19.84 | 20.36 | 8,120 | +0.34% |
| 2026-09-30 | 20.43 | 20.635 | 20.255 | 20.29 | 8,857 | -1.02% |
| 2026-09-29 | 21.26 | 21.26 | 20.5 | 20.5 | 5,860 | -3.44% |
| 2026-09-28 | 20.51 | 21.385 | 20.51 | 21.23 | 13,230 | +2.56% |
| 2026-09-25 | 20.44 | 20.86 | 20.44 | 20.7 | 8,642 | +0.00% |
| 2026-09-24 | 20.08 | 20.87 | 20.08 | 20.7 | 5,912 | +3.24% |
| 2026-09-23 | 20.99 | 21.1 | 20.05 | 20.05 | 7,000 | -4.98% |
| 2026-09-22 | 21.1 | 21.1 | 20.74 | 21.1 | 6,897 | -0.09% |
| 2026-09-21 | 20.8 | 21.12 | 20.63 | 21.12 | 6,551 | +0.96% |
| 2026-09-18 | 20.56 | 20.92 | 20.56 | 20.92 | 30,303 | +0.79% |
| 2026-09-17 | 20.945 | 21.53 | 20.75 | 20.755 | 4,292 | +0.07% |
| 2026-09-16 | 21.18 | 21.18 | 20.62 | 20.74 | 10,895 | -1.71% |
| 2026-09-15 | 21.12 | 21.4 | 21.025 | 21.1 | 20,717 | +0.09% |
| 2026-09-14 | 21.03 | 21.16 | 21.03 | 21.08 | 6,122 | -0.61% |
| 2026-09-11 | 20.89 | 21.23 | 20.45 | 21.21 | 30,523 | +1.87% |
| 2026-09-10 | 20.34 | 20.82 | 20.27 | 20.82 | 6,864 | +0.97% |
| 2026-09-09 | 20.29 | 20.935 | 20.21 | 20.62 | 11,874 | +1.03% |
| 2026-09-08 | 20.6 | 20.655 | 20.31 | 20.41 | 7,591 | -1.66% |
| 2026-09-04 | 21.45 | 21.45 | 20.361 | 20.755 | 7,915 | -3.69% |
| 2026-09-03 | 21.23 | 21.78 | 21.14 | 21.55 | 8,396 | +2.28% |
| 2026-09-02 | 20.58 | 21.325 | 20.58 | 21.07 | 13,646 | +2.23% |
| 2026-09-01 | 20.54 | 20.83 | 20.515 | 20.61 | 5,478 | -0.43% |
| 2026-08-31 | 20.87 | 21 | 20.54 | 20.7 | 8,572 | -0.19% |
| 2026-08-28 | 20.84 | 20.84 | 20.73 | 20.74 | 6,661 | +0.05% |
| 2026-08-27 | 20.52 | 20.88 | 20.38 | 20.73 | 7,747 | +1.42% |
| 2026-08-26 | 20.85 | 20.85 | 20.44 | 20.44 | 8,085 | -2.15% |
| 2026-08-25 | 20.89 | 20.99 | 20.64 | 20.89 | 11,865 | +0.24% |
| 2026-08-24 | 20.68 | 20.86 | 20.35 | 20.84 | 6,305 | +1.07% |
| 2026-08-21 | 20.62 | 20.67 | 20.41 | 20.62 | 4,699 | +0.39% |
| 2026-08-20 | 20.69 | 20.69 | 20.39 | 20.54 | 5,156 | -0.68% |
| 2026-08-19 | 20.73 | 20.73 | 20.37 | 20.68 | 12,481 | -0.29% |
| 2026-08-18 | 20.684 | 20.74 | 20.3 | 20.74 | 9,195 | +0.48% |
| 2026-08-17 | 20.565 | 20.7 | 20.21 | 20.64 | 5,939 | -0.63% |
| 2026-08-14 | 20.85 | 20.88 | 20.655 | 20.77 | 7,347 | -0.38% |
| 2026-08-13 | 20.715 | 20.95 | 20.65 | 20.85 | 8,388 | +0.14% |
| 2026-08-12 | 20.11 | 20.86 | 20.07 | 20.82 | 16,676 | +3.02% |
| 2026-08-11 | 20.15 | 20.24 | 20.05 | 20.21 | 6,460 | +0.80% |
| 2026-08-10 | 20.68 | 20.68 | 20.03 | 20.05 | 6,370 | -3.05% |
| 2026-08-07 | 20.24 | 20.68 | 20.24 | 20.68 | 5,310 | +0.51% |
| 2026-08-06 | 20.642 | 20.642 | 20.52 | 20.575 | 6,017 | -0.27% |
| 2026-08-05 | 20.69 | 20.69 | 20.17 | 20.63 | 10,942 | +0.10% |
| 2026-08-04 | 20.59 | 20.64 | 20.48 | 20.61 | 9,847 | +0.05% |
| 2026-08-03 | 20.64 | 20.64 | 20.49 | 20.6 | 17,771 | +0.24% |
| 2026-07-31 | 20.46 | 20.55 | 20.01 | 20.55 | 19,201 | +1.28% |
| 2026-07-30 | 20.27 | 20.3 | 20.17 | 20.29 | 7,820 | -0.22% |
| 2026-07-29 | 20.49 | 20.6 | 20.2 | 20.335 | 7,628 | -1.38% |
| 2026-07-28 | 20.43 | 20.67 | 20.43 | 20.62 | 9,254 | +1.08% |
| 2026-07-27 | 19.77 | 20.42 | 19.77 | 20.4 | 7,077 | +2.46% |
| 2026-07-24 | 20.12 | 20.18 | 19.66 | 19.91 | 7,483 | -1.58% |
| 2026-07-23 | 19.78 | 20.294 | 19.31 | 20.23 | 10,675 | +1.86% |
| 2026-07-22 | 19.82 | 19.98 | 19.82 | 19.86 | 12,784 | -0.50% |
| 2026-07-21 | 19.97 | 19.97 | 19.91 | 19.96 | 5,672 | -0.25% |
| 2026-07-20 | 20.02 | 20.3 | 19.96 | 20.01 | 7,667 | -0.20% |
| 2026-07-17 | 20.37 | 20.76 | 20.05 | 20.05 | 11,875 | -2.10% |
| 2026-07-16 | 20.48 | 20.48 | 20.32 | 20.48 | 3,983 | +1.04% |
| 2026-07-15 | 20.23 | 20.27 | 20.19 | 20.27 | 3,860 | +0.80% |
| 2026-07-14 | 20.11 | 20.11 | 20.11 | 20.11 | 2,752 | +0.50% |
| 2026-07-13 | 20.32 | 20.32 | 20.01 | 20.01 | 6,495 | -0.69% |
| 2026-07-10 | 20.31 | 20.49 | 20.13 | 20.15 | 5,560 | -0.40% |
| 2026-07-09 | 19.99 | 20.23 | 19.9 | 20.23 | 4,105 | +1.91% |
| 2026-07-08 | 20.19 | 20.19 | 19.85 | 19.85 | 6,810 | -0.60% |
| 2026-07-07 | 20.185 | 20.185 | 19.86 | 19.97 | 7,745 | -0.84% |
| 2026-07-06 | 20.07 | 20.28 | 19.95 | 20.14 | 6,440 | -0.30% |
| 2026-07-02 | 20.21 | 20.5 | 20.14 | 20.2 | 7,995 | -0.39% |
| 2026-07-01 | 19.84 | 20.5 | 19.84 | 20.28 | 11,782 | +1.00% |
| 2026-06-30 | 20.15 | 20.163 | 19.76 | 20.08 | 10,429 | +0.10% |
| 2026-06-29 | 19.56 | 20.37 | 19.505 | 20.06 | 11,969 | +2.40% |
| 2026-06-26 | 19.4 | 19.82 | 18.91 | 19.59 | 108,447 | +1.56% |
| 2026-06-25 | 19.98 | 20.35 | 19.21 | 19.29 | 36,286 | -2.77% |
| 2026-06-24 | 20.14 | 20.37 | 19.82 | 19.84 | 17,638 | -1.44% |
| 2026-06-23 | 19.87 | 20.25 | 19.87 | 20.13 | 12,671 | +0.60% |
| 2026-06-22 | 20.18 | 20.5 | 20 | 20.01 | 17,974 | -1.48% |
| 2026-06-18 | 19.41 | 20.5 | 19.265 | 20.31 | 46,835 | +6.39% |
| 2026-06-17 | 19.2 | 19.25 | 19.09 | 19.09 | 10,750 | -0.47% |
| 2026-06-16 | 19.34 | 19.45 | 19.17 | 19.18 | 7,777 | -0.57% |
| 2026-06-15 | 19.2 | 19.36 | 19.17 | 19.29 | 4,276 | -0.16% |
| 2026-06-12 | 19.7 | 19.7 | 18.24 | 19.32 | 7,996 | -1.93% |
| 2026-06-11 | 19.3 | 19.7 | 18.99 | 19.7 | 7,239 | +2.13% |
| 2026-06-10 | 18.98 | 19.38 | 18.75 | 19.29 | 31,459 | +1.69% |
| 2026-06-09 | 18.45 | 18.97 | 18.45 | 18.97 | 10,476 | +2.60% |
| 2026-06-08 | 18.1 | 18.56 | 18.1 | 18.49 | 8,907 | +1.87% |
| 2026-06-05 | 18.14 | 18.2 | 18.14 | 18.15 | 6,290 | +0.44% |
| 2026-06-04 | 18.02 | 18.38 | 18.02 | 18.07 | 8,339 | +0.56% |
| 2026-06-03 | 18.07 | 18.165 | 17.88 | 17.97 | 16,408 | -0.72% |
| 2026-06-02 | 18.12 | 18.4 | 18.1 | 18.1 | 6,772 | -0.11% |
| 2026-06-01 | 18.19 | 18.355 | 17.97 | 18.12 | 10,530 | -0.77% |
| 2026-05-29 | 18.32 | 18.745 | 18.19 | 18.26 | 10,501 | -0.22% |
| 2026-05-28 | 18.11 | 18.626 | 18.11 | 18.3 | 7,186 | +1.10% |
| 2026-05-27 | 18.48 | 18.48 | 18.07 | 18.1 | 11,939 | -1.95% |
| 2026-05-26 | 18.46 | 18.46 | 18.37 | 18.46 | 4,961 | +0.71% |
| 2026-05-22 | 18.155 | 18.39 | 18.155 | 18.33 | 7,538 | -0.76% |
| 2026-05-21 | 17.91 | 18.535 | 17.91 | 18.47 | 12,407 | +2.10% |
| 2026-05-20 | 18.08 | 18.185 | 18.08 | 18.09 | 8,099 | +0.33% |
| 2026-05-19 | 17.85 | 18.03 | 17.85 | 18.03 | 8,936 | +0.33% |
| 2026-05-18 | 17.825 | 18.044 | 17.825 | 17.97 | 4,072 | +2.57% |
| 2026-05-15 | 18 | 18.14 | 17.52 | 17.52 | 7,823 | -3.58% |
| 2026-05-14 | 18.33 | 18.33 | 17.87 | 18.17 | 5,576 | -0.33% |
| 2026-05-13 | 17.99 | 18.338 | 17.99 | 18.23 | 10,919 | +0.44% |
| 2026-05-12 | 18.345 | 18.426 | 18.15 | 18.15 | 4,924 | -0.82% |