5 DAY PERFORMANCE
-16.35%
1 MONTH PERFORMANCE
-13.92%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-5.60%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+9.28%
ECB Bancorp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
