5 DAY PERFORMANCE
-17.12%
1 MONTH PERFORMANCE
-16.63%
3 MONTH PERFORMANCE
-15.36%
6 MONTH PERFORMANCE
+7.91%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+4.88%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $20.63 | $20.73 (0.49%) | $20.93 | $20.43 | 628 | $166.83 M |
| 09/18/2026 | $20.56 | $20.92 (1.75%) | $20.92 | $20.56 | 30.30 K | $167.39 M |
| 09/17/2026 | $20.95 | $20.76 (-0.91%) | $21.53 | $20.75 | 4.30 K | $166.11 M |
| 09/16/2026 | $21.18 | $20.74 (-2.08%) | $21.18 | $20.62 | 10.90 K | $165.95 M |
| 09/15/2026 | $21.12 | $21.10 (-0.09%) | $21.40 | $21.03 | 20.72 K | $168.83 M |
| 09/14/2026 | $21.03 | $21.08 (0.24%) | $21.16 | $21.03 | 6.12 K | $168.67 M |
| 09/11/2026 | $20.89 | $21.21 (1.53%) | $21.23 | $20.45 | 30.52 K | $169.71 M |
| 09/10/2026 | $20.34 | $20.82 (2.36%) | $20.82 | $20.27 | 6.90 K | $166.59 M |
| 09/09/2026 | $20.29 | $20.62 (1.63%) | $20.94 | $20.21 | 11.87 K | $164.99 M |
| 09/08/2026 | $20.60 | $20.41 (-0.92%) | $20.66 | $20.31 | 7.60 K | $163.31 M |
| 09/04/2026 | $21.45 | $20.76 (-3.22%) | $21.45 | $20.36 | 7.92 K | $166.11 M |
| 09/03/2026 | $21.23 | $21.55 (1.51%) | $21.78 | $21.14 | 8.40 K | $172.43 M |
| 09/02/2026 | $20.58 | $21.07 (2.38%) | $21.33 | $20.58 | 13.65 K | $168.59 M |
| 09/01/2026 | $20.54 | $20.61 (0.34%) | $20.83 | $20.52 | 5.50 K | $164.91 M |
| 08/31/2026 | $20.87 | $20.70 (-0.81%) | $21.00 | $20.54 | 8.60 K | $165.63 M |
| 08/28/2026 | $20.84 | $20.74 (-0.48%) | $20.84 | $20.73 | 6.70 K | $165.95 M |
| 08/27/2026 | $20.52 | $20.73 (1.02%) | $20.88 | $20.38 | 7.75 K | $165.87 M |
| 08/26/2026 | $20.85 | $20.44 (-1.97%) | $20.85 | $20.44 | 8.10 K | $163.55 M |
| 08/25/2026 | $20.89 | $20.89 (0%) | $20.99 | $20.64 | 11.90 K | $167.15 M |
| 08/24/2026 | $20.68 | $20.84 (0.77%) | $20.86 | $20.35 | 6.31 K | $166.75 M |
| 08/21/2026 | $20.62 | $20.62 (0%) | $20.67 | $20.41 | 4.70 K | $164.99 M |
| 08/20/2026 | $20.69 | $20.54 (-0.72%) | $20.69 | $20.39 | 5.20 K | $164.35 M |
| 08/19/2026 | $20.73 | $20.68 (-0.24%) | $20.73 | $20.37 | 12.50 K | $165.47 M |
| 08/18/2026 | $20.68 | $20.74 (0.29%) | $20.74 | $20.30 | 9.20 K | $165.95 M |
| 08/17/2026 | $20.57 | $20.64 (0.34%) | $20.70 | $20.21 | 5.94 K | $165.15 M |
| 08/14/2026 | $20.85 | $20.77 (-0.38%) | $20.88 | $20.66 | 7.35 K | $166.19 M |
| 08/13/2026 | $20.72 | $20.85 (0.63%) | $20.95 | $20.65 | 8.40 K | $166.83 M |
| 08/12/2026 | $20.11 | $20.82 (3.53%) | $20.86 | $20.07 | 16.70 K | $166.59 M |
| 08/11/2026 | $20.15 | $20.21 (0.3%) | $20.24 | $20.05 | 6.50 K | $161.71 M |
| 08/10/2026 | $20.68 | $20.05 (-3.05%) | $20.68 | $20.03 | 6.40 K | $160.43 M |
| 08/07/2026 | $20.24 | $20.68 (2.17%) | $20.68 | $20.24 | 5.31 K | $165.47 M |
| 08/06/2026 | $20.64 | $20.58 (-0.29%) | $20.64 | $20.52 | 6.02 K | $164.67 M |
| 08/05/2026 | $20.69 | $20.63 (-0.29%) | $20.69 | $20.17 | 10.94 K | $165.07 M |
| 08/04/2026 | $20.59 | $20.61 (0.1%) | $20.64 | $20.48 | 9.85 K | $164.91 M |
| 08/03/2026 | $20.64 | $20.60 (-0.19%) | $20.64 | $20.49 | 17.80 K | $164.83 M |
| 07/31/2026 | $20.46 | $20.55 (0.44%) | $20.55 | $20.01 | 19.20 K | $164.43 M |
| 07/30/2026 | $20.27 | $20.29 (0.1%) | $20.30 | $20.17 | 7.82 K | $162.35 M |
| 07/29/2026 | $20.49 | $20.34 (-0.73%) | $20.60 | $20.20 | 7.63 K | $162.75 M |
| 07/28/2026 | $20.43 | $20.62 (0.93%) | $20.67 | $20.43 | 9.30 K | $164.99 M |
| 07/27/2026 | $19.77 | $20.40 (3.19%) | $20.42 | $19.77 | 7.10 K | $163.23 M |
| 07/24/2026 | $20.12 | $19.91 (-1.04%) | $20.18 | $19.66 | 7.50 K | $159.31 M |
| 07/23/2026 | $19.78 | $20.23 (2.28%) | $20.29 | $19.31 | 10.70 K | $161.87 M |
| 07/22/2026 | $19.82 | $19.86 (0.2%) | $19.98 | $19.82 | 12.80 K | $158.91 M |
| 07/21/2026 | $19.97 | $19.96 (-0.05%) | $19.97 | $19.91 | 5.70 K | $159.71 M |
| 07/20/2026 | $20.02 | $20.01 (-0.05%) | $20.30 | $19.96 | 7.70 K | $160.11 M |
| 07/17/2026 | $20.37 | $20.05 (-1.57%) | $20.76 | $20.05 | 11.90 K | $160.92 M |
| 07/16/2026 | $20.48 | $20.48 (0%) | $20.48 | $20.32 | 4.00 K | $164.37 M |
| 07/15/2026 | $20.23 | $20.27 (0.2%) | $20.27 | $20.19 | 3.90 K | $162.69 M |
| 07/14/2026 | $20.11 | $20.11 (0%) | $20.11 | $20.11 | 2.80 K | $161.40 M |
| 07/13/2026 | $20.32 | $20.01 (-1.53%) | $20.32 | $20.01 | 6.50 K | $160.60 M |
| 07/10/2026 | $20.31 | $20.15 (-0.79%) | $20.49 | $20.13 | 5.60 K | $161.72 M |
| 07/09/2026 | $19.99 | $20.23 (1.2%) | $20.23 | $19.90 | 4.11 K | $162.37 M |
| 07/08/2026 | $20.19 | $19.85 (-1.68%) | $20.19 | $19.85 | 6.81 K | $159.32 M |
| 07/07/2026 | $20.18 | $19.97 (-1.04%) | $20.18 | $19.86 | 7.75 K | $160.28 M |
| 07/06/2026 | $20.07 | $20.14 (0.35%) | $20.28 | $19.95 | 6.44 K | $161.64 M |
| 07/02/2026 | $20.21 | $20.20 (-0.05%) | $20.50 | $20.14 | 8.00 K | $162.13 M |
| 07/01/2026 | $19.84 | $20.28 (2.22%) | $20.50 | $19.84 | 11.80 K | $162.77 M |
| 06/30/2026 | $20.15 | $20.08 (-0.35%) | $20.16 | $19.76 | 10.43 K | $161.16 M |
| 06/29/2026 | $19.56 | $20.06 (2.56%) | $20.37 | $19.51 | 12.00 K | $161.00 M |
| 06/26/2026 | $19.40 | $19.59 (0.98%) | $19.82 | $18.91 | 108.45 K | $157.23 M |
| 06/25/2026 | $19.98 | $19.29 (-3.45%) | $20.35 | $19.21 | 36.30 K | $154.82 M |
| 06/24/2026 | $20.14 | $19.84 (-1.49%) | $20.37 | $19.82 | 17.64 K | $159.24 M |
| 06/23/2026 | $19.87 | $20.13 (1.31%) | $20.25 | $19.87 | 12.70 K | $161.56 M |
| 06/22/2026 | $20.18 | $20.01 (-0.84%) | $20.50 | $20.00 | 18.00 K | $160.60 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.
