ECBK | ECB BANCORP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ECB BANCORP (ECBK)

NASDAQ

$20.94+$0.51 (+2.52%)

Price as of Nov 11, 2026 7:58 PM EST

$178.2M
Market Cap
17.15%
1-Year Change
Banks - Regional
Industry

1 Month
-3.31%

Low Price$19.59

High Price$22.97
3 Months
+1.85%

Low Price$19.59

High Price$22.97
1 Year
+17.15%

Low Price$15.93

High Price$22.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	21.50	21.50	20.42	20.42	-4.18%	7,006
11/09/2026	21.50	21.50	20.95	21.31	-0.65%	6,688
11/06/2026	21.60	21.60	21.00	21.45	-0.46%	4,073
11/05/2026	22.79	22.79	21.07	21.55	-6.18%	15,024
11/04/2026	21.44	23.14	21.20	22.97	+7.99%	14,392
11/03/2026	21.44	21.44	21.27	21.27	-0.51%	4,578
11/02/2026	21.43	21.43	21.31	21.38	+0.09%	6,140
10/30/2026	21.42	21.75	21.36	21.36	+0.14%	7,251
10/29/2026	21.24	21.33	21.16	21.33	+1.23%	4,498
10/28/2026	20.40	21.07	20.40	21.07	-1.27%	4,470
10/27/2026	20.83	21.34	20.83	21.34	+0.80%	5,616
10/26/2026	21.31	21.55	20.85	21.17	-2.26%	6,976
10/23/2026	21.41	21.76	20.96	21.66	+1.55%	10,619
10/22/2026	20.85	21.33	20.51	21.33	+5.07%	11,048
10/22/2026	$0.40 Earnings
10/21/2026	19.91	20.30	19.79	20.30	+2.89%	19,936
10/20/2026	19.58	20.02	19.58	19.73	+0.74%	6,366
10/19/2026	19.64	20.01	19.28	19.59	-0.33%	19,058
10/16/2026	19.86	19.86	19.41	19.65	-1.01%	7,615
10/15/2026	20.01	20.19	19.62	19.85	-0.55%	18,621
10/14/2026	20.26	20.37	19.68	19.96	-2.54%	25,159
10/13/2026	20.98	20.98	20.27	20.48	-1.59%	12,392
10/12/2026	20.80	20.97	20.80	20.81	-1.47%	4,143
10/09/2026	20.79	21.24	20.79	21.12	+1.44%	6,290
10/08/2026	21.24	21.43	20.80	20.82	-0.53%	7,244
10/07/2026	20.31	20.98	20.31	20.93	+1.50%	7,186
10/06/2026	20.98	20.98	20.62	20.62	-1.58%	2,406
10/05/2026	20.39	21.33	20.39	20.95	+2.55%	10,504
10/02/2026	20.47	20.56	20.43	20.43	+0.34%	5,205
10/01/2026	20.16	20.54	19.84	20.36	+0.34%	8,120
09/30/2026	20.43	20.64	20.26	20.29	-1.02%	8,857
09/29/2026	21.26	21.26	20.50	20.50	-3.44%	5,860
09/28/2026	20.51	21.39	20.51	21.23	+2.56%	13,229
09/25/2026	20.44	20.86	20.44	20.70	0.00%	8,642
09/24/2026	20.08	20.87	20.08	20.70	+3.24%	5,912
09/23/2026	20.99	21.10	20.05	20.05	-4.98%	7,000
09/22/2026	21.10	21.10	20.74	21.10	-0.09%	6,897
09/21/2026	20.80	21.12	20.63	21.12	+0.96%	6,551
09/18/2026	20.56	20.92	20.56	20.92	+0.79%	30,303
09/17/2026	20.95	21.53	20.75	20.76	+0.07%	4,292
09/16/2026	21.18	21.18	20.62	20.74	-1.71%	10,895
09/15/2026	21.12	21.40	21.03	21.10	+0.09%	20,717
09/14/2026	21.03	21.16	21.03	21.08	-0.61%	6,122
09/11/2026	20.89	21.23	20.45	21.21	+1.87%	30,523
09/10/2026	20.34	20.82	20.27	20.82	+0.97%	6,864
09/09/2026	20.29	20.94	20.21	20.62	+1.03%	11,874
09/08/2026	20.60	20.66	20.31	20.41	-1.66%	7,591
09/04/2026	21.45	21.45	20.36	20.76	-3.69%	7,915
09/03/2026	21.23	21.78	21.14	21.55	+2.28%	8,396
09/02/2026	20.58	21.33	20.58	21.07	+2.23%	13,646
09/01/2026	20.54	20.83	20.52	20.61	-0.43%	5,476
08/31/2026	20.87	21.00	20.54	20.70	-0.19%	8,572
08/28/2026	20.84	20.84	20.73	20.74	+0.05%	6,661
08/27/2026	20.52	20.88	20.38	20.73	+1.42%	7,747
08/26/2026	20.85	20.85	20.44	20.44	-2.15%	8,085
08/25/2026	20.89	20.99	20.64	20.89	+0.24%	11,865
08/24/2026	20.68	20.86	20.35	20.84	+1.07%	6,305
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