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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.35	17.45	17.45	17.45	17.35	13,131
November 20, 2025	17.49	17.35	17.35	17.5	17.34	14,100
November 19, 2025	17.5	17.34	17.34	17.5	17.34	19,900
November 18, 2025	17.4	17.49	17.49	17.56	17.36	29,400
November 17, 2025	17.41	17.41	17.41	17.6	17.41	3,800
November 14, 2025	17.56	17.45	17.45	17.67	17.45	5,030
November 13, 2025	17.69	17.68	17.68	17.72	17.53	6,600
November 12, 2025	17.25	17.48	17.48	17.49	17.08	6,700
November 11, 2025	16.84	17.43	17.43	17.44	16.84	3,900
November 10, 2025	17.49	17.38	17.38	17.49	17.08	3,000
November 07, 2025	17.75	17.04	17.04	17.75	17.04	8,232
November 06, 2025	16.93	16.95	16.95	17.34	16.93	5,220
November 05, 2025	16.5	17.69	17.69	17.69	16.5	12,820
November 04, 2025	16.33	16.49	16.49	16.49	16.33	7,031
November 03, 2025	15.92	16.26	16.26	16.34	15.92	9,350
October 31, 2025	15.8	16.03	16.03	16.19	15.61	5,100
October 30, 2025	15.54	15.86	15.86	16	15.5	6,000
October 29, 2025	15.6	15.22	15.22	15.6	15.19	11,900
October 28, 2025	15.64	15.65	15.65	16	15.6	13,300
October 27, 2025	15.87	15.72	15.72	16.04	15.72	2,500
October 24, 2025	16.24	15.96	15.96	16.24	15.96	4,729
October 23, 2025	16.29	16.16	16.16	16.29	16.03	3,100
October 22, 2025	15.7	15.98	15.98	15.98	15.69	6,900
October 21, 2025	15.26	15.55	15.55	15.55	15.25	7,128
October 20, 2025	15.39	15.33	15.33	15.39	15.16	7,200
October 17, 2025	14.83	14.94	14.94	15.18	14.83	6,600
October 16, 2025	15.02	14.83	14.83	15.1	14.83	7,100
October 15, 2025	15.14	15.34	15.34	15.45	15.14	6,923
October 14, 2025	15.42	15.37	15.37	15.42	15.11	12,303
October 13, 2025	15.14	15.35	15.35	15.7	14.99	9,400
October 10, 2025	15.55	15.14	15.14	15.55	15.14	6,700
October 09, 2025	15.6	15.21	15.21	15.6	15.21	3,719
October 08, 2025	15.6	15.49	15.49	15.8	15.47	4,417
October 07, 2025	15.69	15.25	15.25	15.69	15.25	6,700
October 06, 2025	15.9	15.69	15.69	15.91	15.6	8,600
October 03, 2025	16.29	15.81	15.81	16.47	15.74	14,716
October 02, 2025	15.78	15.78	15.78	15.78	15.66	6,200
October 01, 2025	15.68	15.93	15.93	16.05	15.67	5,500
September 30, 2025	16.06	15.87	15.87	16.06	15.81	9,418
September 29, 2025	16.01	15.68	15.68	16.01	15.68	7,922
September 26, 2025	16.13	16.07	16.07	16.13	15.96	10,012
September 25, 2025	16	15.91	15.91	16.09	15.91	7,600
September 24, 2025	16.1	16	16	16.12	16	5,137
September 23, 2025	16.22	16	16	16.22	15.88	9,039
September 22, 2025	16.26	16.06	16.06	16.3	16.06	10,800
September 19, 2025	16.33	16.39	16.39	16.39	16	53,700
September 18, 2025	16.23	16.34	16.34	16.35	16.15	11,600
September 17, 2025	16.19	16.05	16.05	16.53	15.6	13,400
September 16, 2025	15.6	15.83	15.83	15.99	15.53	6,700
September 15, 2025	15.46	15.88	15.88	16.12	15.46	5,149
September 12, 2025	16.01	16.14	16.14	16.14	15.94	5,000
September 11, 2025	16.48	16.23	16.23	16.48	15.16	31,435

ECB Bancorp, Inc. (ECBK) NASDAQ