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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.56	16.52	16.52	16.56	16.52	5,557
August 15, 2025	16.68	16.74	16.74	16.74	16.52	11,000
August 14, 2025	16.65	16.56	16.56	16.8	16.42	8,400
August 13, 2025	16.77	16.56	16.56	16.8	16.56	9,500
August 12, 2025	16.1	16.67	16.67	16.71	16.1	18,318
August 11, 2025	15.8	15.97	15.97	16.1	15.69	7,608
August 08, 2025	15.71	15.75	15.75	16.1	15.71	14,805
August 07, 2025	15.94	15.73	15.73	16.03	15.73	14,105
August 06, 2025	15.65	15.93	15.93	16.13	15.65	7,624
August 05, 2025	15.43	15.77	15.77	15.79	15.43	11,700
August 04, 2025	15.52	15.59	15.59	15.59	15.42	6,717
August 01, 2025	15.61	15.37	15.37	15.67	15.28	15,863
July 31, 2025	15.7	15.57	15.57	15.79	15.56	25,542
July 30, 2025	16.12	15.83	15.83	16.63	15.76	21,749
July 29, 2025	16.44	16.11	16.11	16.44	16.11	10,100
July 28, 2025	16.07	16.35	16.35	16.42	15.97	13,828
July 25, 2025	16.35	16.05	16.05	16.36	15.98	7,222
July 24, 2025	16.08	15.96	15.96	16.21	15.96	16,919
July 23, 2025	16.15	16.09	16.09	16.36	16	7,600
July 22, 2025	16.12	16.1	16.1	16.43	16.04	17,148
July 21, 2025	16.12	16.2	16.2	16.2	15.94	17,600
July 18, 2025	16.18	15.99	15.99	16.18	15.97	18,237
July 17, 2025	16.2	16.06	16.06	16.27	16.02	22,810
July 16, 2025	16.23	16.11	16.11	16.24	16.05	13,149
July 15, 2025	16.26	16.1	16.1	16.44	16.08	18,500
July 14, 2025	16.08	16.24	16.24	16.44	16.07	7,200
July 11, 2025	15.95	16.2	16.2	16.25	15.78	22,100
July 10, 2025	16.06	16	16	16.2	15.87	19,700
July 09, 2025	16.38	15.81	15.81	16.38	15.81	18,925
July 08, 2025	16.22	16.22	16.22	16.45	16.13	27,132
July 07, 2025	15.96	16.21	16.21	16.25	15.96	24,600
July 03, 2025	15.78	16.01	16.01	16.03	15.78	4,600
July 02, 2025	15.81	15.85	15.85	16	15.67	21,114
July 01, 2025	15.32	15.83	15.83	15.88	15.32	38,100
June 30, 2025	15.15	15.44	15.44	15.54	15.15	72,522
June 27, 2025	14.97	15.27	15.27	15.44	14.97	893,600
June 26, 2025	14.85	15.08	15.08	15.29	14.85	24,200
June 25, 2025	15.06	14.82	14.82	15.3	14.82	33,400
June 24, 2025	15.17	15.08	15.08	15.5	15.05	28,240
June 23, 2025	15.47	15.27	15.27	15.5	15.2	29,800
June 20, 2025	15.38	15.31	15.31	15.5	15.25	18,447
June 18, 2025	15.05	15.12	15.12	15.5	15.05	15,217
June 17, 2025	15.48	15.07	15.07	15.51	15.07	17,800
June 16, 2025	15.42	15.05	15.05	15.45	15.05	17,800
June 13, 2025	15.42	15.17	15.17	15.59	15.17	15,000
June 12, 2025	15.5	15.19	15.19	15.58	15.19	12,500
June 11, 2025	15.51	15.16	15.16	15.58	15.16	19,800
June 10, 2025	15.85	15.3	15.3	16.02	15.3	24,700
June 09, 2025	15.63	15.65	15.65	15.84	15.63	17,639
June 06, 2025	15.95	15.89	15.89	16.27	15.89	17,634
June 05, 2025	15.92	15.79	15.79	16.03	15.7	17,213
June 04, 2025	15.87	15.57	15.57	15.9	15.57	16,400
June 03, 2025	16.24	15.63	15.63	16.24	15.63	19,500
June 02, 2025	16.33	15.94	15.94	16.47	15.91	12,900
May 30, 2025	16.48	16.25	16.25	16.57	16.25	12,200
May 29, 2025	16.24	16.45	16.45	16.55	16.23	16,517
May 28, 2025	16.07	16.11	16.11	16.29	15.97	10,941
May 27, 2025	16.45	16.18	16.18	16.45	15.99	18,222
May 23, 2025	16.01	16.28	16.28	16.6	16.01	11,023
May 22, 2025	16.23	16.41	16.41	16.63	16.23	13,910

ECB Bancorp, Inc. (ECBK) NASDAQ