ECBK
ECB BANCORP (ECBK)
NASDAQ
$18.00-$0.10 (-0.57%)
Price as of Jun 03, 2026 4:23 PM EDT
  • $159.8M
    Market Cap
  • 15.80%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.17%
    Low Price$17.52
    High Price$18.67
  • 3 Months
    +6.16%
    Low Price$15.93
    High Price$18.67
  • 1 Year
    +16.25%
    Low Price$14.82
    High Price$18.67
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
16.77
16.89
16.72
16.89
+0.96%
7,545
03/31/2026
16.62
16.73
16.51
16.73
+1.27%
11,229
03/30/2026
16.37
16.66
16.37
16.52
+0.36%
21,817
03/27/2026
16.33
16.50
16.33
16.46
+0.18%
12,796
03/26/2026
15.93
16.47
15.93
16.43
+2.30%
10,420
03/25/2026
16.36
16.44
15.88
16.06
-2.01%
24,543
03/24/2026
16.61
16.82
16.18
16.39
-2.21%
15,044
03/23/2026
16.24
16.90
16.24
16.76
+5.21%
8,468
03/20/2026
16.41
16.56
15.90
15.93
-2.93%
60,560
03/19/2026
16.02
16.64
16.02
16.41
+2.05%
7,956
03/18/2026
16.68
17.01
16.06
16.08
-4.06%
21,348
03/17/2026
17.19
17.19
16.76
16.76
-1.87%
8,228
03/16/2026
17.10
17.10
16.69
17.08
+2.77%
5,491
03/13/2026
16.78
17.12
16.59
16.62
-0.95%
15,374
03/12/2026
16.88
16.88
16.78
16.78
-1.41%
5,462
03/11/2026
16.96
17.33
16.96
17.02
-0.64%
4,317
03/10/2026
17.02
17.26
17.02
17.13
-0.35%
7,540
03/09/2026
16.88
17.19
16.78
17.19
+1.06%
10,443
03/06/2026
16.96
17.01
16.88
17.01
-0.23%
7,995
03/05/2026
17.20
17.26
16.98
17.05
-1.79%
18,134
03/04/2026
17.46
17.46
17.27
17.36
+1.52%
4,218
03/03/2026
17.15
17.49
16.92
17.10
-0.47%
9,895
03/02/2026
17.32
17.35
17.18
17.18
-0.06%
4,661
02/27/2026
17.70
17.70
17.19
17.19
-3.54%
17,732
02/26/2026
17.74
18.10
17.74
17.82
-0.28%
4,388
02/25/2026
17.56
17.87
17.56
17.87
+1.77%
3,970
02/24/2026
17.60
17.82
17.30
17.56
-0.06%
10,860
02/23/2026
17.71
18.00
17.22
17.57
-1.13%
11,204
02/20/2026
17.95
17.95
17.58
17.77
-1.00%
7,441
02/19/2026
18.24
18.24
17.95
17.95
-1.59%
4,018
02/18/2026
20.05
20.05
18.13
18.24
-0.76%
2,586
02/17/2026
18.50
18.50
18.37
18.38
+1.55%
4,469
02/13/2026
18.14
18.25
18.10
18.10
+0.06%
3,558
02/12/2026
18.12
18.16
17.96
18.09
+0.17%
5,727
02/11/2026
18.17
18.17
17.80
18.06
+0.22%
6,172
02/10/2026
18.75
18.75
17.95
18.02
-1.91%
9,937
02/09/2026
18.68
18.68
18.23
18.37
+0.88%
5,499
02/06/2026
18.23
18.49
18.09
18.21
+0.39%
15,592
02/05/2026
18.24
18.24
17.82
18.14
+0.17%
9,979
02/05/2026
$0.31 Earnings
02/04/2026
18.24
18.24
17.91
18.11
-0.88%
4,711
02/03/2026
18.00
18.27
17.68
18.27
+1.84%
15,612
02/02/2026
17.74
18.00
17.74
17.94
+1.47%
18,076
01/30/2026
17.35
17.74
17.28
17.68
+1.32%
12,730
01/29/2026
17.48
17.55
17.18
17.45
+0.40%
4,287
01/28/2026
17.51
17.51
17.18
17.38
-0.69%
6,854
01/27/2026
17.41
17.50
17.23
17.50
+0.57%
11,808
01/26/2026
17.29
18.49
17.29
17.40
0.00%
5,621
01/23/2026
17.42
17.42
17.18
17.40
0.00%
11,486
01/22/2026
17.40
17.40
17.38
17.40
+0.12%
11,112
01/21/2026
17.28
17.40
17.28
17.38
+0.35%
13,852
01/20/2026
17.49
17.49
17.17
17.32
+0.70%
9,968
01/16/2026
17.34
17.38
17.20
17.20
-0.81%
9,830
01/15/2026
17.27
17.38
17.20
17.34
+0.81%
4,851
01/14/2026
17.39
17.39
17.16
17.20
-0.29%
9,029
01/13/2026
17.17
17.29
17.17
17.25
0.00%
3,315
01/12/2026
17.36
17.39
17.16
17.25
+0.58%
6,386