5 DAY PERFORMANCE
-19.52%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-5.45%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
-2.83%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.11 | $21.78 (-1.49%) | $22.70 | $21.78 | 11.82 K | |
| 11/04/2026 | $21.44 | $22.97 (7.14%) | $23.14 | $21.20 | 14.40 K | $183.52 M |
| 11/03/2026 | $21.44 | $21.27 (-0.79%) | $21.44 | $21.27 | 4.60 K | $169.93 M |
| 11/02/2026 | $21.43 | $21.38 (-0.23%) | $21.43 | $21.31 | 6.14 K | $170.81 M |
| 10/30/2026 | $21.42 | $21.36 (-0.28%) | $21.75 | $21.36 | 7.30 K | $170.65 M |
| 10/29/2026 | $21.24 | $21.33 (0.42%) | $21.33 | $21.16 | 4.50 K | $170.41 M |
| 10/28/2026 | $20.40 | $21.07 (3.28%) | $21.07 | $20.40 | 4.50 K | $168.34 M |
| 10/27/2026 | $20.83 | $21.34 (2.45%) | $21.34 | $20.83 | 5.62 K | $170.49 M |
| 10/26/2026 | $21.31 | $21.17 (-0.66%) | $21.55 | $20.85 | 7.00 K | $169.13 M |
| 10/23/2026 | $21.41 | $21.66 (1.17%) | $21.76 | $20.96 | 10.62 K | $173.05 M |
| 10/22/2026 | $20.85 | $21.33 (2.3%) | $21.33 | $20.51 | 11.05 K | $170.41 M |
| 10/21/2026 | $19.91 | $20.30 (1.96%) | $20.30 | $19.79 | 19.94 K | $162.18 M |
| 10/20/2026 | $19.58 | $19.73 (0.77%) | $20.02 | $19.58 | 6.40 K | $157.63 M |
| 10/19/2026 | $19.64 | $19.59 (-0.25%) | $20.01 | $19.28 | 19.10 K | $156.51 M |
| 10/16/2026 | $19.86 | $19.65 (-1.06%) | $19.86 | $19.41 | 7.62 K | $157.23 M |
| 10/15/2026 | $20.01 | $19.85 (-0.8%) | $20.19 | $19.62 | 18.62 K | $158.83 M |
| 10/14/2026 | $20.26 | $19.96 (-1.48%) | $20.37 | $19.68 | 25.20 K | $159.71 M |
| 10/13/2026 | $20.98 | $20.48 (-2.38%) | $20.98 | $20.27 | 12.40 K | $163.87 M |
| 10/12/2026 | $20.80 | $20.81 (0.05%) | $20.97 | $20.80 | 4.14 K | $166.51 M |
| 10/09/2026 | $20.79 | $21.12 (1.59%) | $21.24 | $20.79 | 6.30 K | $168.99 M |
| 10/08/2026 | $21.24 | $20.82 (-1.98%) | $21.43 | $20.80 | 7.24 K | $166.59 M |
| 10/07/2026 | $20.31 | $20.93 (3.05%) | $20.98 | $20.31 | 7.20 K | $167.47 M |
| 10/06/2026 | $20.98 | $20.62 (-1.72%) | $20.98 | $20.62 | 2.41 K | $164.99 M |
| 10/05/2026 | $20.39 | $20.95 (2.75%) | $21.33 | $20.39 | 10.50 K | $167.63 M |
| 10/02/2026 | $20.47 | $20.43 (-0.2%) | $20.56 | $20.43 | 5.21 K | $163.47 M |
| 10/01/2026 | $20.16 | $20.36 (0.99%) | $20.54 | $19.84 | 8.12 K | $162.91 M |
| 09/30/2026 | $20.43 | $20.29 (-0.69%) | $20.64 | $20.26 | 8.90 K | $162.35 M |
| 09/29/2026 | $21.26 | $20.50 (-3.57%) | $21.26 | $20.50 | 5.90 K | $164.03 M |
| 09/28/2026 | $20.51 | $21.23 (3.51%) | $21.39 | $20.51 | 13.23 K | $169.87 M |
| 09/25/2026 | $20.44 | $20.70 (1.27%) | $20.86 | $20.44 | 8.64 K | $165.63 M |
| 09/24/2026 | $20.08 | $20.70 (3.09%) | $20.87 | $20.08 | 5.91 K | $165.63 M |
| 09/23/2026 | $20.99 | $20.05 (-4.48%) | $21.10 | $20.05 | 7.00 K | $160.43 M |
| 09/22/2026 | $21.10 | $21.10 (0%) | $21.10 | $20.74 | 6.90 K | $168.83 M |
| 09/21/2026 | $20.80 | $21.12 (1.54%) | $21.12 | $20.63 | 6.60 K | $168.99 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 |
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.
