S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

ECB BANCORP (ECBK)

NASDAQ

$20.62$0.00 (0.00%)

Price as of Aug 21, 2026 4:10 PM EDT

$180.2M
Market Cap
20.02%
1-Year Change
Banks - Regional
Industry

1 Month
+3.31%

Low Price$19.91

High Price$20.85
3 Months
+11.64%

Low Price$17.97

High Price$20.85
1 Year
+20.02%

Low Price$14.83

High Price$20.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	20.62	20.67	20.41	20.62	+0.39%	4,699
08/20/2026	20.69	20.69	20.39	20.54	-0.68%	5,156
08/19/2026	20.73	20.73	20.37	20.68	-0.29%	12,481
08/18/2026	20.68	20.74	20.30	20.74	+0.48%	9,195
08/17/2026	20.57	20.70	20.21	20.64	-0.63%	5,939
08/14/2026	20.85	20.88	20.66	20.77	-0.38%	7,347
08/13/2026	20.72	20.95	20.65	20.85	+0.14%	8,388
08/12/2026	20.11	20.86	20.07	20.82	+3.02%	16,676
08/11/2026	20.15	20.24	20.05	20.21	+0.80%	6,460
08/10/2026	20.68	20.68	20.03	20.05	-3.05%	6,370
08/07/2026	20.24	20.68	20.24	20.68	+0.51%	5,310
08/06/2026	20.64	20.64	20.52	20.58	-0.27%	6,017
08/05/2026	20.69	20.69	20.17	20.63	+0.10%	10,942
08/04/2026	20.59	20.64	20.48	20.61	+0.05%	9,847
08/03/2026	20.64	20.64	20.49	20.60	+0.24%	17,769
07/31/2026	20.46	20.55	20.01	20.55	+1.28%	19,201
07/30/2026	20.27	20.30	20.17	20.29	-0.22%	7,820
07/29/2026	20.49	20.60	20.20	20.34	-1.38%	7,628
07/28/2026	20.43	20.67	20.43	20.62	+1.08%	9,254
07/27/2026	19.77	20.42	19.77	20.40	+2.46%	6,968
07/24/2026	20.12	20.18	19.66	19.91	-1.58%	7,483
07/23/2026	19.78	20.29	19.31	20.23	+1.86%	10,675
07/23/2026	$0.39 Earnings
07/22/2026	19.82	19.98	19.82	19.86	-0.50%	12,784
07/21/2026	19.97	19.97	19.91	19.96	-0.25%	5,672
07/20/2026	20.02	20.30	19.96	20.01	-0.20%	7,667
07/17/2026	20.37	20.76	20.05	20.05	-2.10%	11,875
07/16/2026	20.48	20.48	20.32	20.48	+1.04%	3,983
07/15/2026	20.23	20.27	20.19	20.27	+0.80%	3,860
07/14/2026	20.11	20.11	20.11	20.11	+0.50%	2,742
07/13/2026	20.32	20.32	20.01	20.01	-0.69%	6,495
07/10/2026	20.31	20.49	20.13	20.15	-0.40%	5,560
07/09/2026	19.99	20.23	19.90	20.23	+1.91%	4,105
07/08/2026	20.19	20.19	19.85	19.85	-0.60%	6,810
07/07/2026	20.19	20.19	19.86	19.97	-0.84%	7,745
07/06/2026	20.07	20.28	19.95	20.14	-0.30%	6,440
07/02/2026	20.21	20.50	20.14	20.20	-0.39%	7,995
07/01/2026	19.84	20.50	19.84	20.28	+1.00%	11,782
06/30/2026	20.15	20.16	19.76	20.08	+0.10%	10,429
06/29/2026	19.56	20.37	19.51	20.06	+2.40%	11,969
06/26/2026	19.40	19.82	18.91	19.59	+1.56%	108,447
06/25/2026	19.98	20.35	19.21	19.29	-2.77%	36,286
06/24/2026	20.14	20.37	19.82	19.84	-1.44%	17,638
06/23/2026	19.87	20.25	19.87	20.13	+0.60%	12,671
06/22/2026	20.18	20.50	20.00	20.01	-1.48%	17,974
06/18/2026	19.41	20.50	19.27	20.31	+6.39%	46,835
06/17/2026	19.20	19.25	19.09	19.09	-0.47%	10,750
06/16/2026	19.34	19.45	19.17	19.18	-0.57%	7,777
06/15/2026	19.20	19.36	19.17	19.29	-0.16%	4,276
06/12/2026	19.70	19.70	18.24	19.32	-1.93%	7,996
06/11/2026	19.30	19.70	18.99	19.70	+2.13%	7,239
06/10/2026	18.98	19.38	18.75	19.29	+1.69%	31,459
06/09/2026	18.45	18.97	18.45	18.97	+2.60%	10,476
06/08/2026	18.10	18.56	18.10	18.49	+1.87%	8,907
06/05/2026	18.14	18.20	18.14	18.15	+0.44%	6,290
06/04/2026	18.02	18.38	18.02	18.07	+0.56%	8,339
06/03/2026	18.07	18.17	17.88	17.97	-0.72%	16,408
06/02/2026	18.12	18.40	18.10	18.10	-0.11%	6,772
06/01/2026	18.19	18.36	17.97	18.12	-0.77%	10,530
05/29/2026	18.32	18.75	18.19	18.26	-0.22%	10,501
05/28/2026	18.11	18.63	18.11	18.30	+1.10%	7,186
05/27/2026	18.48	18.48	18.07	18.10	-1.95%	11,939
05/26/2026	18.46	18.46	18.37	18.46	+0.71%	4,961
05/22/2026	18.16	18.39	18.16	18.33	-0.76%	7,538
05/21/2026	17.91	18.54	17.91	18.47	+2.10%	12,407
05/20/2026	18.08	18.19	18.08	18.09	+0.33%	8,099
05/19/2026	17.85	18.03	17.85	18.03	+0.33%	8,936
05/18/2026	17.83	18.04	17.83	17.97	+2.57%	4,072
05/15/2026	18.00	18.14	17.52	17.52	-3.58%	7,824
05/14/2026	18.33	18.33	17.87	18.17	-0.33%	5,576
05/13/2026	17.99	18.34	17.99	18.23	+0.44%	10,919
05/12/2026	18.35	18.43	18.15	18.15	-0.82%	4,924
05/11/2026	18.71	18.71	18.17	18.30	-1.98%	5,892
05/08/2026	18.60	18.67	18.49	18.67	+0.27%	3,710
05/08/2026	$0.38 Earnings
05/07/2026	18.43	18.96	18.15	18.62	+0.87%	12,805
05/06/2026	18.18	18.56	18.12	18.46	+1.54%	14,381
05/05/2026	17.91	18.18	17.91	18.18	+0.61%	13,440
05/04/2026	17.88	18.08	17.77	18.07	-0.11%	11,578
05/01/2026	17.99	18.13	17.98	18.09	+0.72%	11,873
04/30/2026	17.91	18.12	17.75	17.96	-0.88%	19,868
04/29/2026	18.31	18.31	17.79	18.12	-1.41%	11,478
04/28/2026	18.04	18.38	18.04	18.38	+1.43%	9,104
04/27/2026	18.13	18.28	18.12	18.12	-0.82%	5,880
04/24/2026	18.25	18.40	18.15	18.27	+0.11%	4,356
04/23/2026	18.25	18.25	18.05	18.25	-0.16%	3,584
04/22/2026	18.16	18.40	18.16	18.28	-0.16%	7,487
04/21/2026	18.68	18.68	18.11	18.31	+0.11%	8,659
04/20/2026	18.29	18.30	18.28	18.29	-0.22%	8,277
04/17/2026	18.24	18.44	18.24	18.33	+1.10%	9,617
04/16/2026	17.98	18.15	17.84	18.13	-0.11%	11,024
04/15/2026	17.78	18.20	17.75	18.15	+0.64%	7,523
04/14/2026	18.40	18.40	17.92	18.04	-2.62%	44,377
04/13/2026	18.34	18.54	18.34	18.52	-0.80%	4,217
04/10/2026	17.90	18.72	17.90	18.67	+1.19%	14,116
04/09/2026	17.92	18.45	17.74	18.45	+2.50%	26,074
04/08/2026	17.12	18.00	16.91	18.00	+5.63%	24,515
04/07/2026	16.93	17.05	16.83	17.04	+0.83%	6,878
04/06/2026	16.86	17.05	16.77	16.90	-0.18%	6,272
04/02/2026	16.74	16.95	16.67	16.93	+0.24%	11,711