ECB Bancorp, Inc. (ECBK) NASDAQ

Currency In USD

ECBK Historical Return

If you invested $1000 in ECB Bancorp, Inc. (ECBK) since IPO date, it would be worth $1,463.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,721.2, while $1000 invested 1 year ago would be worth $1,200.23. This corresponds to total returns of 46.34%, 72.12%, 20.02%, respectively, with annualized returns of 9.8%, 19.82%, 20.02%.

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
August 21, 2026	20.62	20.62	20.62	20.67	20.41	4,699
August 20, 2026	20.69	20.54	20.54	20.69	20.39	5,154
August 19, 2026	20.45	20.68	20.68	20.73	20.45	7,988
August 18, 2026	20.68	20.74	20.74	20.74	20.3	9,195
August 17, 2026	20.57	20.64	20.64	20.7	20.21	5,939
August 14, 2026	20.85	20.77	20.77	20.88	20.66	7,346
August 13, 2026	20.72	20.85	20.85	20.95	20.65	8,295
August 12, 2026	20.11	20.82	20.82	20.86	20.07	16,482
August 11, 2026	20.15	20.21	20.21	20.24	20.15	5,234
August 10, 2026	20.68	20.05	20.05	20.68	20.03	6,369
August 07, 2026	20.24	20.68	20.68	20.68	20.24	5,056
August 06, 2026	20.64	20.58	20.58	20.64	20.52	6,017
August 05, 2026	20.69	20.63	20.63	20.69	20.17	10,942
August 04, 2026	20.59	20.61	20.61	20.64	20.48	9,847
August 03, 2026	20.64	20.6	20.6	20.64	20.49	17,771
July 31, 2026	20.46	20.55	20.55	20.55	20.01	19,201
July 30, 2026	20.27	20.29	20.29	20.3	20.17	7,819
July 29, 2026	20.49	20.34	20.34	20.6	20.2	7,628
July 28, 2026	20.43	20.62	20.62	20.67	20.43	9,254
July 27, 2026	19.77	20.4	20.4	20.42	19.77	7,077
July 23, 2026	19.78	20.23	20.23	20.29	19.31	10,675
July 22, 2026	19.82	19.86	19.86	19.98	19.82	12,784
July 21, 2026	19.97	19.96	19.96	19.97	19.91	5,672
July 20, 2026	20.02	20.01	20.01	20.3	19.96	7,666
July 17, 2026	20.37	20.05	20.05	20.76	20.05	11,875
July 16, 2026	20.48	20.48	20.48	20.48	20.32	3,983
July 15, 2026	19.96	20.27	20.27	20.47	19.96	3,495
July 14, 2026	20.11	20.11	20.11	20.11	20.11	2,752
July 13, 2026	20.32	20.01	20.01	20.32	20.01	6,352
July 10, 2026	20.31	20.15	20.15	20.49	20.13	5,560
July 09, 2026	19.99	20.23	20.23	20.23	19.9	4,105
July 08, 2026	20.19	19.85	19.85	20.19	19.85	6,810
July 07, 2026	20.18	19.97	19.97	20.18	19.86	7,745
July 06, 2026	20.07	20.14	20.14	20.28	19.95	6,440
July 02, 2026	20.21	20.2	20.2	20.5	20.14	7,995
July 01, 2026	19.84	20.28	20.28	20.5	19.84	11,782
June 30, 2026	20.15	20.08	20.08	20.16	19.76	10,429
June 29, 2026	19.56	20.06	20.06	20.37	19.51	11,969
June 26, 2026	19.4	19.59	19.59	19.82	18.91	108,447
June 25, 2026	19.98	19.29	19.29	20.35	19.21	36,286
June 24, 2026	20.14	19.84	19.84	20.37	19.82	17,631
June 23, 2026	19.87	20.13	20.13	20.25	19.87	12,671
June 22, 2026	20.18	20.01	20.01	20.5	20	17,959
June 18, 2026	19.41	20.31	20.31	20.5	19.27	46,835
June 17, 2026	19.2	19.09	19.09	19.25	19.09	10,750
June 16, 2026	19.34	19.18	19.18	19.45	19.17	7,777
June 15, 2026	19.2	19.29	19.29	19.36	19.17	4,119
June 12, 2026	19.7	19.32	19.32	19.7	18.24	7,996
June 11, 2026	19.3	19.7	19.7	19.7	18.99	7,236
June 10, 2026	18.98	19.29	19.29	19.38	18.75	31,459
June 09, 2026	18.45	18.97	18.97	18.97	18.45	10,476
June 08, 2026	18.1	18.49	18.49	18.56	18.1	8,907
June 05, 2026	18.14	18.15	18.15	18.2	18.14	6,058
June 04, 2026	18.02	18.07	18.07	18.38	18.02	8,339
June 03, 2026	18.07	17.97	17.97	18.07	17.89	16,205
June 02, 2026	18.12	18.1	18.1	18.4	18.1	6,772
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