ECB Bancorp, Inc. - ECBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.95	17.77	17.77	17.95	17.58	7,441
February 19, 2026	18.24	17.95	17.95	18.24	17.95	3,777
February 18, 2026	20.05	18.24	18.24	20.05	18.13	2,600
February 17, 2026	18.5	18.38	18.38	18.5	18.37	4,500
February 13, 2026	18.14	18.1	18.1	18.25	18.1	3,600
February 12, 2026	18.12	18.09	18.09	18.16	17.96	5,727
February 11, 2026	18.17	18.06	18.06	18.17	17.8	6,200
February 10, 2026	18.75	18.02	18.02	18.75	17.95	9,937
February 09, 2026	18.68	18.37	18.37	18.68	18.23	5,500
February 06, 2026	18.23	18.21	18.21	18.49	18.09	15,600
February 05, 2026	18.24	18.14	18.14	18.24	17.82	10,000
February 04, 2026	18.24	18.11	18.11	18.24	17.91	4,711
February 03, 2026	18	18.27	18.27	18.27	17.68	15,610
February 02, 2026	17.74	17.94	17.94	18	17.74	18,100
January 30, 2026	17.35	17.68	17.68	17.74	17.27	12,730
January 29, 2026	17.48	17.45	17.45	17.55	17.18	4,300
January 28, 2026	17.51	17.38	17.38	17.51	17.18	6,900
January 27, 2026	17.41	17.5	17.5	17.5	17.23	11,808
January 26, 2026	18.49	17.4	17.4	18.49	17.29	5,621
January 23, 2026	17.42	17.4	17.4	17.42	17.18	11,500
January 22, 2026	17.4	17.4	17.4	17.4	17.38	10,873
January 21, 2026	17.27	17.38	17.38	17.4	17.27	13,900
January 20, 2026	17.49	17.32	17.32	17.49	17.17	10,000
January 16, 2026	17.34	17.2	17.2	17.38	17.2	9,830
January 15, 2026	17.27	17.34	17.34	17.38	17.2	4,900
January 14, 2026	17.39	17.2	17.2	17.39	17.16	9,029
January 13, 2026	17.17	17.25	17.25	17.29	17.17	3,315
January 12, 2026	17.36	17.25	17.25	17.39	17.16	6,386
January 09, 2026	17.13	17.15	17.15	17.38	17.13	10,537
January 08, 2026	17.13	17.18	17.18	17.36	17.13	2,814
January 07, 2026	17.13	17.16	17.16	17.25	17.13	8,100
January 06, 2026	17.21	17.16	17.16	17.22	17.13	8,515
January 05, 2026	17.38	17.2	17.2	17.39	17.2	9,847
January 02, 2026	17.27	17.32	17.32	17.36	17.25	8,607
December 31, 2025	17.29	17.39	17.39	17.4	17.28	5,222
December 30, 2025	17.4	17.25	17.25	17.4	17.25	7,432
December 29, 2025	17.32	17.34	17.34	17.42	17.27	6,200
December 26, 2025	17.36	17.34	17.34	17.39	17.26	3,700
December 24, 2025	17.3	17.25	17.25	17.32	17.25	6,033
December 23, 2025	17.29	17.21	17.21	17.3	17.15	8,342
December 22, 2025	17.4	17.22	17.22	17.4	17.22	10,825
December 19, 2025	17.27	17.4	17.4	17.4	17.27	34,000
December 18, 2025	17.25	17.24	17.24	17.4	17.24	24,414
December 17, 2025	17.21	17.39	17.39	17.4	17.2	12,600
December 16, 2025	17.4	17.39	17.39	17.4	17.17	25,524
December 15, 2025	17.29	17.38	17.38	17.4	17.07	17,200
December 12, 2025	17.11	17.2	17.2	17.26	16.91	13,932
December 11, 2025	17.03	17.11	17.11	17.11	16.66	39,438
December 10, 2025	16.91	16.91	16.91	17.06	16.76	17,540
December 09, 2025	16.92	16.84	16.84	17.04	16.81	11,826
December 08, 2025	16.65	16.8	16.8	17	16.65	12,041
December 05, 2025	16.65	16.47	16.47	16.77	16.41	16,344
December 04, 2025	16.61	16.6	16.6	16.72	16.53	15,387
December 03, 2025	17.03	16.88	16.88	17.3	16.8	20,410
December 02, 2025	17.38	16.81	16.81	17.4	16.81	8,806
December 01, 2025	17.4	17.22	17.22	17.4	17.22	3,609
November 28, 2025	17.4	17.4	17.4	17.4	17.18	8,100
November 26, 2025	17.21	17.37	17.37	17.4	17.14	10,513
November 25, 2025	17.22	17.4	17.4	17.4	16.93	11,400
November 24, 2025	17.34	17.36	17.36	17.55	17.34	5,840

ECB Bancorp, Inc. (ECBK) NASDAQ