ECBK | ECB BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ECB BANCORP (ECBK)

NASDAQ

$20.46+$0.10 (+0.49%)

Price as of Oct 02, 2026 4:10 PM EDT

$177.9M
Market Cap
29.02%
1-Year Change
Banks - Regional
Industry

1 Month
-1.21%

Low Price$20.05

High Price$21.55
3 Months
+0.39%

Low Price$19.85

High Price$21.55
1 Year
+29.02%

Low Price$14.83

High Price$21.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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