ECBK
ECB BANCORP (ECBK)
NASDAQ
$20.54-$0.02 (-0.07%)
Price as of Aug 03, 2026 10:23 AM EDT
  • $179.9M
    Market Cap
  • 33.70%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.34%
    Low Price$19.85
    High Price$20.62
  • 3 Months
    +14.42%
    Low Price$17.52
    High Price$20.62
  • 1 Year
    +33.70%
    Low Price$14.83
    High Price$20.62
Date
Open
High
Low
Close
Change (%)
Volume
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
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