5 DAY PERFORMANCE
-15.36%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+12.57%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.18 | $20.01 (-0.84%) | $20.50 | $20.00 | 18.00 K | $160.60 M |
| 06/18/2026 | $19.41 | $20.31 (4.64%) | $20.50 | $19.27 | 46.84 K | $163.01 M |
| 06/17/2026 | $19.20 | $19.09 (-0.57%) | $19.25 | $19.09 | 10.80 K | $153.22 M |
| 06/16/2026 | $19.34 | $19.18 (-0.83%) | $19.45 | $19.17 | 7.80 K | $153.94 M |
| 06/15/2026 | $19.20 | $19.29 (0.47%) | $19.36 | $19.17 | 4.30 K | $154.82 M |
| 06/12/2026 | $19.70 | $19.32 (-1.93%) | $19.70 | $18.24 | 8.00 K | $155.06 M |
| 06/11/2026 | $19.30 | $19.70 (2.07%) | $19.70 | $18.99 | 7.24 K | $158.11 M |
| 06/10/2026 | $18.98 | $19.29 (1.63%) | $19.38 | $18.75 | 31.50 K | $154.82 M |
| 06/09/2026 | $18.45 | $18.97 (2.82%) | $18.97 | $18.45 | 10.50 K | $152.25 M |
| 06/08/2026 | $18.10 | $18.49 (2.15%) | $18.56 | $18.10 | 8.91 K | $148.40 M |
| 06/05/2026 | $18.14 | $18.15 (0.06%) | $18.20 | $18.14 | 6.30 K | $145.67 M |
| 06/04/2026 | $18.02 | $18.07 (0.28%) | $18.38 | $18.02 | 8.34 K | $145.03 M |
| 06/03/2026 | $18.07 | $17.97 (-0.55%) | $18.17 | $17.88 | 16.41 K | $144.23 M |
| 06/02/2026 | $18.12 | $18.10 (-0.11%) | $18.40 | $18.10 | 6.80 K | $145.27 M |
| 06/01/2026 | $18.19 | $18.12 (-0.38%) | $18.36 | $17.97 | 10.53 K | $145.43 M |
| 05/29/2026 | $18.32 | $18.26 (-0.33%) | $18.75 | $18.19 | 10.50 K | $146.56 M |
| 05/28/2026 | $18.11 | $18.30 (1.05%) | $18.63 | $18.11 | 7.20 K | $146.88 M |
| 05/27/2026 | $18.48 | $18.10 (-2.06%) | $18.48 | $18.07 | 11.94 K | $145.27 M |
| 05/26/2026 | $18.46 | $18.46 (0%) | $18.46 | $18.37 | 5.00 K | $148.16 M |
| 05/22/2026 | $18.16 | $18.33 (0.94%) | $18.39 | $18.16 | 7.54 K | $147.12 M |
| 05/21/2026 | $17.91 | $18.47 (3.13%) | $18.54 | $17.91 | 12.41 K | $148.24 M |
| 05/20/2026 | $18.08 | $18.09 (0.06%) | $18.18 | $18.08 | 8.10 K | $145.19 M |
| 05/19/2026 | $17.85 | $18.03 (1.01%) | $18.03 | $17.85 | 8.94 K | $144.71 M |
| 05/18/2026 | $17.83 | $17.97 (0.79%) | $18.04 | $17.83 | 4.10 K | $144.23 M |
| 05/15/2026 | $18.00 | $17.52 (-2.67%) | $18.14 | $17.52 | 7.82 K | $140.62 M |
| 05/14/2026 | $18.33 | $18.17 (-0.87%) | $18.33 | $17.87 | 5.60 K | $145.83 M |
| 05/13/2026 | $17.99 | $18.23 (1.33%) | $18.34 | $17.99 | 10.92 K | $146.31 M |
| 05/12/2026 | $18.35 | $18.15 (-1.09%) | $18.43 | $18.15 | 4.92 K | $145.67 M |
| 05/11/2026 | $18.71 | $18.30 (-2.19%) | $18.71 | $18.17 | 5.90 K | $146.88 M |
| 05/08/2026 | $18.60 | $18.67 (0.38%) | $18.67 | $18.49 | 3.71 K | $149.85 M |
| 05/07/2026 | $18.43 | $18.62 (1.03%) | $18.96 | $18.15 | 12.81 K | $149.44 M |
| 05/06/2026 | $18.18 | $18.46 (1.54%) | $18.56 | $18.12 | 14.40 K | $148.16 M |
| 05/05/2026 | $17.91 | $18.18 (1.51%) | $18.18 | $17.91 | 13.44 K | $145.91 M |
| 05/04/2026 | $17.88 | $18.07 (1.06%) | $18.08 | $17.77 | 11.60 K | $145.03 M |
| 05/01/2026 | $17.99 | $18.09 (0.56%) | $18.13 | $17.98 | 11.90 K | $145.19 M |
| 04/30/2026 | $17.91 | $17.96 (0.28%) | $18.12 | $17.75 | 19.90 K | $144.15 M |
| 04/29/2026 | $18.31 | $18.12 (-1.04%) | $18.31 | $17.79 | 11.50 K | $145.43 M |
| 04/28/2026 | $18.04 | $18.38 (1.88%) | $18.38 | $18.04 | 9.10 K | $147.52 M |
| 04/27/2026 | $18.13 | $18.12 (-0.06%) | $18.28 | $18.12 | 5.90 K | $145.43 M |
| 04/24/2026 | $18.25 | $18.27 (0.11%) | $18.40 | $18.15 | 4.40 K | $146.64 M |
| 04/23/2026 | $18.25 | $18.25 (0%) | $18.25 | $18.05 | 3.60 K | $146.47 M |
| 04/22/2026 | $18.16 | $18.28 (0.66%) | $18.40 | $18.16 | 7.50 K | $146.72 M |
| 04/21/2026 | $18.68 | $18.31 (-1.98%) | $18.68 | $18.11 | 8.70 K | $146.96 M |
| 04/20/2026 | $18.29 | $18.29 (0%) | $18.30 | $18.28 | 8.30 K | $146.80 M |
| 04/17/2026 | $18.24 | $18.33 (0.49%) | $18.44 | $18.24 | 9.62 K | $147.12 M |
| 04/16/2026 | $17.98 | $18.13 (0.83%) | $18.15 | $17.84 | 11.02 K | $145.51 M |
| 04/15/2026 | $17.78 | $18.15 (2.08%) | $18.20 | $17.75 | 7.52 K | $145.67 M |
| 04/14/2026 | $18.40 | $18.04 (-1.96%) | $18.40 | $17.92 | 44.40 K | $144.79 M |
| 04/13/2026 | $18.34 | $18.52 (0.98%) | $18.54 | $18.34 | 4.22 K | $148.64 M |
| 04/10/2026 | $17.90 | $18.67 (4.3%) | $18.72 | $17.90 | 14.12 K | $149.85 M |
| 04/09/2026 | $17.92 | $18.45 (2.96%) | $18.45 | $17.74 | 26.10 K | $148.08 M |
| 04/08/2026 | $17.12 | $18.00 (5.14%) | $18.00 | $16.91 | 24.52 K | $144.47 M |
| 04/07/2026 | $16.93 | $17.04 (0.65%) | $17.05 | $16.83 | 6.90 K | $136.76 M |
| 04/06/2026 | $16.86 | $16.90 (0.24%) | $17.05 | $16.77 | 6.30 K | $135.64 M |
| 04/02/2026 | $16.74 | $16.93 (1.14%) | $16.95 | $16.67 | 11.71 K | $135.88 M |
| 04/01/2026 | $16.77 | $16.89 (0.72%) | $16.89 | $16.72 | 7.55 K | $135.56 M |
| 03/31/2026 | $16.62 | $16.73 (0.66%) | $16.73 | $16.51 | 11.23 K | $134.28 M |
| 03/30/2026 | $16.37 | $16.52 (0.92%) | $16.66 | $16.37 | 21.82 K | $132.59 M |
| 03/27/2026 | $16.33 | $16.46 (0.8%) | $16.50 | $16.33 | 12.80 K | $132.11 M |
| 03/26/2026 | $15.93 | $16.43 (3.14%) | $16.47 | $15.93 | 10.42 K | $131.87 M |
| 03/25/2026 | $16.36 | $16.06 (-1.83%) | $16.44 | $15.88 | 24.54 K | $128.90 M |
| 03/24/2026 | $16.61 | $16.39 (-1.32%) | $16.82 | $16.18 | 15.04 K | $131.55 M |
| 03/23/2026 | $16.24 | $16.76 (3.2%) | $16.90 | $16.24 | 8.50 K | $134.52 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.
