5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+6.77%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.18 | $18.30 (0.66%) | $18.31 | $18.12 | 9.63 K | $146.07 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 | $146.90 M |
| 04/16/2026 | $17.98 | $18.13 (0.83%) | $18.15 | $17.84 | 11.02 K | $145.30 M |
| 04/15/2026 | $17.78 | $18.15 (2.08%) | $18.20 | $17.75 | 7.52 K | $145.46 M |
| 04/14/2026 | $18.40 | $18.04 (-1.96%) | $18.40 | $17.92 | 44.40 K | $144.58 M |
| 04/13/2026 | $18.34 | $18.52 (0.98%) | $18.54 | $18.34 | 4.22 K | $148.42 M |
| 04/10/2026 | $17.90 | $18.67 (4.3%) | $18.72 | $17.90 | 14.12 K | $149.62 M |
| 04/09/2026 | $17.92 | $18.45 (2.96%) | $18.45 | $17.74 | 26.10 K | $147.86 M |
| 04/08/2026 | $17.12 | $18.00 (5.14%) | $18.00 | $16.91 | 24.52 K | $144.26 M |
| 04/07/2026 | $16.93 | $17.04 (0.65%) | $17.05 | $16.83 | 6.90 K | $136.56 M |
| 04/06/2026 | $16.86 | $16.90 (0.24%) | $17.05 | $16.77 | 6.30 K | $135.44 M |
| 04/02/2026 | $16.74 | $16.93 (1.14%) | $16.95 | $16.67 | 11.71 K | $135.68 M |
| 04/01/2026 | $16.77 | $16.89 (0.72%) | $16.89 | $16.72 | 7.55 K | $135.36 M |
| 03/31/2026 | $16.62 | $16.73 (0.66%) | $16.73 | $16.51 | 11.23 K | $134.08 M |
| 03/30/2026 | $16.37 | $16.52 (0.92%) | $16.66 | $16.37 | 21.82 K | $132.39 M |
| 03/27/2026 | $16.33 | $16.46 (0.8%) | $16.50 | $16.33 | 12.80 K | $131.91 M |
| 03/26/2026 | $15.93 | $16.43 (3.14%) | $16.47 | $15.93 | 10.42 K | $131.67 M |
| 03/25/2026 | $16.36 | $16.06 (-1.83%) | $16.44 | $15.88 | 24.54 K | $128.71 M |
| 03/24/2026 | $16.61 | $16.39 (-1.32%) | $16.82 | $16.18 | 15.04 K | $131.35 M |
| 03/23/2026 | $16.24 | $16.76 (3.2%) | $16.90 | $16.24 | 8.50 K | $134.32 M |
| 03/20/2026 | $16.41 | $15.93 (-2.93%) | $16.56 | $15.90 | 60.54 K | $127.67 M |
| 03/19/2026 | $16.02 | $16.41 (2.43%) | $16.64 | $16.02 | 7.96 K | $131.51 M |
| 03/18/2026 | $16.68 | $16.08 (-3.6%) | $17.01 | $16.06 | 21.35 K | $128.87 M |
| 03/17/2026 | $17.19 | $16.76 (-2.5%) | $17.19 | $16.76 | 8.23 K | $134.32 M |
| 03/16/2026 | $17.10 | $17.08 (-0.12%) | $17.10 | $16.69 | 5.50 K | $136.88 M |
| 03/13/2026 | $16.78 | $16.62 (-0.95%) | $17.12 | $16.59 | 15.40 K | $133.20 M |
| 03/12/2026 | $16.88 | $16.78 (-0.59%) | $16.88 | $16.78 | 5.50 K | $134.48 M |
| 03/11/2026 | $16.96 | $17.02 (0.35%) | $17.33 | $16.96 | 4.32 K | $136.40 M |
| 03/10/2026 | $17.02 | $17.13 (0.65%) | $17.26 | $17.02 | 7.54 K | $137.28 M |
| 03/09/2026 | $16.88 | $17.19 (1.84%) | $17.19 | $16.78 | 10.44 K | $137.76 M |
| 03/06/2026 | $16.96 | $17.01 (0.29%) | $17.01 | $16.88 | 8.00 K | $136.32 M |
| 03/05/2026 | $17.20 | $17.05 (-0.87%) | $17.26 | $16.98 | 18.13 K | $136.64 M |
| 03/04/2026 | $17.46 | $17.36 (-0.57%) | $17.46 | $17.27 | 4.22 K | $139.13 M |
| 03/03/2026 | $17.15 | $17.10 (-0.29%) | $17.49 | $16.92 | 9.90 K | $137.04 M |
| 03/02/2026 | $17.32 | $17.18 (-0.81%) | $17.35 | $17.18 | 4.70 K | $137.68 M |
| 02/27/2026 | $17.70 | $17.19 (-2.88%) | $17.70 | $17.19 | 17.73 K | $137.76 M |
| 02/26/2026 | $17.74 | $17.82 (0.45%) | $18.10 | $17.74 | 4.39 K | $142.81 M |
| 02/25/2026 | $17.56 | $17.87 (1.77%) | $17.87 | $17.56 | 4.00 K | $143.21 M |
| 02/24/2026 | $17.60 | $17.56 (-0.23%) | $17.82 | $17.30 | 10.90 K | $140.73 M |
| 02/23/2026 | $17.71 | $17.57 (-0.79%) | $18.00 | $17.22 | 11.20 K | $140.81 M |
| 02/20/2026 | $17.95 | $17.77 (-1%) | $17.95 | $17.58 | 7.44 K | $142.41 M |
| 02/19/2026 | $18.24 | $17.95 (-1.59%) | $18.24 | $17.95 | 4.02 K | $143.85 M |
| 02/18/2026 | $20.05 | $18.24 (-9.03%) | $20.05 | $18.13 | 2.60 K | $146.18 M |
| 02/17/2026 | $18.50 | $18.38 (-0.65%) | $18.50 | $18.37 | 4.50 K | $147.30 M |
| 02/13/2026 | $18.14 | $18.10 (-0.22%) | $18.25 | $18.10 | 3.60 K | $145.06 M |
| 02/12/2026 | $18.12 | $18.09 (-0.17%) | $18.16 | $17.96 | 5.73 K | $144.98 M |
| 02/11/2026 | $18.17 | $18.06 (-0.61%) | $18.17 | $17.80 | 6.20 K | $144.74 M |
| 02/10/2026 | $18.75 | $18.02 (-3.89%) | $18.75 | $17.95 | 9.94 K | $144.42 M |
| 02/09/2026 | $18.68 | $18.37 (-1.66%) | $18.68 | $18.23 | 5.50 K | $147.22 M |
| 02/06/2026 | $18.23 | $18.21 (-0.11%) | $18.49 | $18.09 | 15.60 K | $148.04 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.
