ECB Bancorp, Inc. (ECBK) NASDAQ

18.12

-0.14(-0.77%)

Updated at June 01 04:00PM

Currency In USD

ECBK Historical Return

If you invested $1000 in ECB Bancorp, Inc. (ECBK) since IPO date, it would be worth $1,286.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,404.65, while $1000 invested 1 year ago would be worth $1,136.76. This corresponds to total returns of 28.6%, 40.47%, 13.68%, respectively, with annualized returns of 6.75%, 11.98%, 13.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ECBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.19	18.12	18.12	18.36	17.97	10,530
May 29, 2026	18.32	18.26	18.26	18.75	18.19	10,465
May 28, 2026	18.11	18.3	18.3	18.63	18.11	7,186
May 27, 2026	18.48	18.1	18.1	18.48	18.07	11,939
May 26, 2026	18.46	18.46	18.46	18.46	18.37	4,961
May 22, 2026	18.16	18.33	18.33	18.39	18.16	7,538
May 21, 2026	17.91	18.47	18.47	18.58	17.91	11,990
May 20, 2026	18.05	18.09	18.09	18.18	18.05	7,647
May 19, 2026	17.85	18.03	18.03	18.03	17.85	8,936
May 18, 2026	17.83	17.97	17.97	18.04	17.83	4,072
May 15, 2026	18	17.52	17.52	18.14	17.52	7,824
May 14, 2026	18.33	18.17	18.17	18.33	17.87	5,576
May 13, 2026	17.99	18.23	18.23	18.34	17.99	10,722
May 12, 2026	18.35	18.15	18.15	18.43	18.15	4,924
May 11, 2026	18.71	18.3	18.3	18.71	18.17	5,892
May 08, 2026	18.6	18.67	18.67	18.67	18.49	3,710
May 07, 2026	18.43	18.62	18.62	18.96	18.15	12,801
May 06, 2026	18.18	18.46	18.46	18.56	18.12	14,381
May 05, 2026	17.91	18.18	18.18	18.18	17.91	13,440
May 04, 2026	17.88	18.07	18.07	18.08	17.77	11,578
May 01, 2026	17.99	18.09	18.09	18.13	17.98	11,873
April 30, 2026	17.91	17.96	17.96	18.12	17.75	19,867
April 29, 2026	18.31	18.12	18.12	18.31	17.79	11,477
April 28, 2026	18.04	18.38	18.38	18.38	18.04	9,104
April 27, 2026	18.13	18.12	18.12	18.28	18.12	5,880
April 24, 2026	18.25	18.27	18.27	18.4	18.15	4,356
April 23, 2026	18.25	18.25	18.25	18.25	18.05	3,584
April 22, 2026	18.16	18.28	18.28	18.4	18.16	7,487
April 21, 2026	18.68	18.31	18.31	18.68	18.11	8,651
April 20, 2026	18.29	18.29	18.29	18.3	18.28	8,277
April 17, 2026	18.24	18.33	18.33	18.44	18.24	9,617
April 16, 2026	17.98	18.13	18.13	18.15	17.84	11,023
April 15, 2026	17.78	18.15	18.15	18.2	17.75	7,523
April 14, 2026	18.4	18.04	18.04	18.4	17.92	44,377
April 13, 2026	18.34	18.52	18.52	18.54	18.34	4,217
April 10, 2026	17.9	18.67	18.67	18.72	17.9	14,116
April 09, 2026	17.92	18.45	18.45	18.45	17.74	26,074
April 08, 2026	17.12	18	18	18	16.91	24,515
April 07, 2026	16.93	17.04	17.04	17.05	16.83	6,900
April 06, 2026	16.86	16.9	16.9	17.05	16.77	6,272
April 02, 2026	16.74	16.93	16.93	16.95	16.67	11,711
April 01, 2026	16.77	16.89	16.89	16.89	16.72	7,545
March 31, 2026	16.62	16.73	16.73	16.73	16.51	11,377
March 30, 2026	16.37	16.52	16.52	16.66	16.37	21,817
March 27, 2026	16.33	16.46	16.46	16.5	16.33	12,868
March 26, 2026	15.93	16.43	16.43	16.47	15.93	10,420
March 25, 2026	16.36	16.06	16.06	16.44	15.88	24,543
March 24, 2026	16.61	16.39	16.39	16.82	16.18	14,914
March 23, 2026	16.24	16.76	16.76	16.9	16.24	8,437
March 20, 2026	16.41	15.93	15.93	16.56	15.9	58,902
March 19, 2026	16.02	16.41	16.41	16.64	16.02	7,501
March 18, 2026	16.68	16.08	16.08	17.01	16.06	20,425
March 17, 2026	17.19	16.76	16.76	17.19	16.76	8,228
March 16, 2026	17.1	17.08	17.08	17.1	16.69	5,491
March 13, 2026	16.78	16.62	16.62	17.12	16.59	15,374
March 12, 2026	16.88	16.78	16.78	16.88	16.78	5,462
March 11, 2026	16.96	17.02	17.02	17.33	16.96	4,317
March 10, 2026	17.02	17.13	17.13	17.26	17.02	7,540
March 09, 2026	16.88	17.19	17.19	17.19	16.78	10,443
March 06, 2026	16.96	17.01	17.01	17.01	16.88	8,000