Dark

ECBK
ECB Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:30 PM EDT

20.66USD+0.535%(+0.11)5,310

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.63)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

20.68USD+0.097%(+0.02)2,141

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.6600	20.6600	20.6600	20.6600	+0.413%	5,310	0.000%
2026-08-06	20.6420	20.6420	20.5200	20.5750	-0.267%	6,017	+0.413%
2026-08-05	20.6900	20.6900	20.1700	20.6300	+0.097%	10,942	+0.145%
2026-08-04	20.5900	20.6400	20.4800	20.6100	+0.049%	9,847	+0.243%
2026-08-03	20.6400	20.6400	20.4900	20.6000	+0.243%	17,769	+0.291%
2026-07-31	20.4600	20.5500	20.0100	20.5500	+1.281%	19,201	+0.535%
2026-07-30	20.2700	20.3000	20.1700	20.2900	-0.221%	7,820	+1.824%
2026-07-29	20.4900	20.6000	20.2000	20.3350	-1.382%	7,628	+1.598%
2026-07-28	20.4300	20.6700	20.4300	20.6200	+1.078%	9,254	+0.194%
2026-07-27	19.7700	20.4200	19.7700	20.4000	+2.461%	7,077	+1.275%
2026-07-24	20.1200	20.1800	19.6600	19.9100	-1.582%	7,483	+3.767%
2026-07-23	19.7800	20.2939	19.3100	20.2300	+1.863%	10,676	+2.126%
2026-07-22	19.8200	19.9800	19.8200	19.8600	-0.501%	12,785	+4.028%
2026-07-21	19.9700	19.9700	19.9100	19.9600	-0.250%	5,672	+3.507%
2026-07-20	20.0200	20.3000	19.9600	20.0100	-0.200%	7,667	+3.248%
2026-07-17	20.3700	20.7600	20.0500	20.0500	-2.100%	11,875	+3.042%
2026-07-16	20.4800	20.4800	20.3200	20.4800	+1.036%	3,983	+0.879%
2026-07-15	20.2300	20.2700	20.1900	20.2700	+0.796%	3,860	+1.924%
2026-07-14	20.1100	20.1100	20.1100	20.1100	+0.500%	2,742	+2.735%
2026-07-13	20.3200	20.3200	20.0100	20.0100	-0.695%	6,495	+3.248%
2026-07-10	20.3100	20.4900	20.1300	20.1500	-0.395%	5,560	+2.531%
2026-07-09	19.9900	20.2300	19.9000	20.2300	+1.914%	4,105	+2.126%
2026-07-08	20.1900	20.1900	19.8500	19.8500	-0.601%	6,811	+4.081%
2026-07-07	20.1850	20.1850	19.8600	19.9700	-0.844%	7,745	+3.455%
2026-07-06	20.0700	20.2800	19.9500	20.1400	-0.297%	6,440	+2.582%
2026-07-02	20.2100	20.5000	20.1400	20.2000	-0.394%	7,995	+2.277%
2026-07-01	19.8400	20.5000	19.8400	20.2800	+0.996%	11,783	+1.874%
2026-06-30	20.1500	20.1627	19.7600	20.0800	+0.100%	10,429	+2.888%
2026-06-29	19.5600	20.3700	19.5050	20.0600	+2.399%	11,969	+2.991%
2026-06-26	19.4000	19.8200	18.9100	19.5900	+1.555%	108,448	+5.462%
2026-06-25	19.9800	20.3500	19.2100	19.2900	-2.772%	36,286	+7.102%
2026-06-24	20.1400	20.3700	19.8200	19.8400	-1.441%	17,638	+4.133%
2026-06-23	19.8700	20.2500	19.8700	20.1300	+0.600%	12,671	+2.633%
2026-06-22	20.1800	20.5000	20.0000	20.0100	-1.477%	17,975	+3.248%
2026-06-18	19.4100	20.5000	19.2650	20.3100	+6.391%	46,835	+1.723%
2026-06-17	19.2000	19.2500	19.0900	19.0900	-0.469%	10,750	+8.224%
2026-06-16	19.3400	19.4500	19.1700	19.1800	-0.570%	7,777	+7.716%
2026-06-15	19.2000	19.3600	19.1700	19.2900	-0.155%	4,276	+7.102%
2026-06-12	19.7000	19.7000	18.2401	19.3200	-1.929%	7,996	+6.936%
2026-06-11	19.3000	19.7000	18.9900	19.7000	+2.125%	7,240	+4.873%
2026-06-10	18.9800	19.3800	18.7500	19.2900	+1.687%	31,459	+7.102%
2026-06-09	18.4500	18.9700	18.4500	18.9700	+2.596%	10,476	+8.909%
2026-06-08	18.1000	18.5600	18.1000	18.4900	+1.873%	8,907	+11.736%
2026-06-05	18.1400	18.2000	18.1400	18.1500	+0.443%	6,290	+13.829%
2026-06-04	18.0200	18.3800	18.0200	18.0700	+0.556%	8,339	+14.333%
2026-06-03	18.0700	18.1650	17.8800	17.9700	-0.718%	16,409	+14.969%
2026-06-02	18.1200	18.4000	18.1000	18.1000	-0.110%	6,772	+14.144%
2026-06-01	18.1900	18.3550	17.9700	18.1200	-0.767%	10,530	+14.018%
2026-05-29	18.3200	18.7450	18.1900	18.2600	-0.219%	10,501	+13.143%
2026-05-28	18.1100	18.6257	18.1100	18.3000	+1.105%	7,186	+12.896%
2026-05-27	18.4800	18.4800	18.0701	18.1000	-1.950%	11,939	+14.144%
2026-05-26	18.4600	18.4600	18.3700	18.4600	+0.709%	4,961	+11.918%
2026-05-22	18.1550	18.3900	18.1550	18.3300	-0.758%	7,538	+12.711%
2026-05-21	17.9100	18.5350	17.9100	18.4700	+2.101%	12,407	+11.857%
2026-05-20	18.0800	18.1850	18.0800	18.0900	+0.333%	8,099	+14.207%
2026-05-19	17.8500	18.0300	17.8500	18.0300	+0.334%	8,936	+14.587%
2026-05-18	17.8250	18.0442	17.8250	17.9700	+2.568%	4,072	+14.969%
2026-05-15	18.0000	18.1400	17.5200	17.5200	-3.577%	7,824	+17.922%
2026-05-14	18.3300	18.3300	17.8700	18.1700	-0.329%	5,576	+13.704%
2026-05-13	17.9900	18.3380	17.9900	18.2300	+0.441%	10,920	+13.330%
2026-05-12	18.3450	18.4258	18.1500	18.1500	-0.820%	4,924	+13.829%
2026-05-11	18.7100	18.7100	18.1701	18.3000	-1.982%	5,893	+12.896%
2026-05-08	18.6000	18.6700	18.4900	18.6700	+0.269%	3,711	+10.659%
2026-05-07	18.4250	18.9600	18.1500	18.6200	+0.867%	12,805	+10.956%
2026-05-06	18.1800	18.5600	18.1200	18.4600	+1.540%	14,381	+11.918%
2026-05-05	17.9100	18.1800	17.9100	18.1800	+0.609%	13,440	+13.641%
2026-05-04	17.8800	18.0800	17.7700	18.0700	-0.111%	11,578	+14.333%
2026-05-01	17.9850	18.1300	17.9750	18.0900	+0.724%	11,874	+14.207%
2026-04-30	17.9100	18.1200	17.7500	17.9600	-0.883%	19,868	+15.033%
2026-04-29	18.3100	18.3100	17.7900	18.1200	-1.415%	11,478	+14.018%
2026-04-28	18.0400	18.3800	18.0400	18.3800	+1.435%	9,104	+12.405%
2026-04-27	18.1300	18.2800	18.1200	18.1200	-0.821%	5,881	+14.018%
2026-04-24	18.2500	18.4000	18.1500	18.2700	+0.110%	4,356	+13.082%
2026-04-23	18.2500	18.2500	18.0450	18.2500	-0.164%	3,584	+13.205%
2026-04-22	18.1600	18.4000	18.1600	18.2800	-0.164%	7,487	+13.020%
2026-04-21	18.6800	18.6800	18.1100	18.3100	+0.109%	8,659	+12.835%
2026-04-20	18.2900	18.3000	18.2800	18.2900	-0.218%	8,277	+12.958%
2026-04-17	18.2400	18.4400	18.2400	18.3300	+1.103%	9,618	+12.711%
2026-04-16	17.9800	18.1500	17.8400	18.1300	-0.110%	11,024	+13.955%
2026-04-15	17.7800	18.2000	17.7500	18.1500	+0.638%	7,523	+13.829%
2026-04-14	18.4000	18.4000	17.9200	18.0350	-2.619%	44,377	+14.555%
2026-04-13	18.3350	18.5400	18.3350	18.5200	-0.803%	4,217	+11.555%
2026-04-10	17.9038	18.7200	17.9038	18.6700	+1.192%	14,116	+10.659%
2026-04-09	17.9200	18.4500	17.7400	18.4500	+2.500%	26,075	+11.978%
2026-04-08	17.1200	18.0000	16.9100	18.0000	+5.634%	24,515	+14.778%
2026-04-07	16.9300	17.0500	16.8299	17.0400	+0.828%	6,878	+21.244%
2026-04-06	16.8600	17.0500	16.7700	16.9000	-0.177%	6,273	+22.249%
2026-04-02	16.7400	16.9500	16.6700	16.9300	+0.237%	11,711	+22.032%
2026-04-01	16.7700	16.8900	16.7150	16.8900	+0.956%	7,545	+22.321%
2026-03-31	16.6200	16.7300	16.5060	16.7300	+1.271%	11,230	+23.491%
2026-03-30	16.3700	16.6600	16.3700	16.5200	+0.365%	21,817	+25.061%
2026-03-27	16.3300	16.4950	16.3250	16.4600	+0.183%	12,797	+25.516%
2026-03-26	15.9300	16.4700	15.9300	16.4300	+2.304%	10,420	+25.746%
2026-03-25	16.3600	16.4400	15.8800	16.0600	-2.013%	24,543	+28.643%
2026-03-24	16.6100	16.8150	16.1800	16.3900	-2.208%	15,044	+26.052%
2026-03-23	16.2400	16.9000	16.2400	16.7600	+5.210%	8,468	+23.270%
2026-03-20	16.4100	16.5600	15.8950	15.9300	-2.925%	60,560	+29.692%
2026-03-19	16.0200	16.6399	16.0200	16.4100	+2.052%	7,956	+25.899%
2026-03-18	16.6800	17.0124	16.0645	16.0800	-4.057%	21,348	+28.483%
2026-03-17	17.1900	17.1900	16.7600	16.7600	-1.874%	8,229	+23.270%
2026-03-16	17.1000	17.1000	16.6900	17.0800	+2.768%	5,491	+20.960%
2026-03-13	16.7800	17.1200	16.5900	16.6200	-0.954%	15,374	+24.308%
2026-03-12	16.8800	16.8800	16.7800	16.7800	-1.410%	5,462	+23.123%
2026-03-11	16.9600	17.3300	16.9600	17.0200	-0.642%	4,318	+21.387%
2026-03-10	17.0200	17.2600	17.0200	17.1300	-0.349%	7,540	+20.607%
2026-03-09	16.8800	17.1900	16.7800	17.1900	+1.058%	10,444	+20.186%
2026-03-06	16.9600	17.0100	16.8800	17.0100	-0.235%	7,995	+21.458%
2026-03-05	17.2000	17.2642	16.9800	17.0500	-1.786%	18,134	+21.173%
2026-03-04	17.4600	17.4600	17.2650	17.3600	+1.520%	4,218	+19.009%
2026-03-03	17.1500	17.4900	16.9200	17.1000	-0.466%	9,895	+20.819%
2026-03-02	17.3200	17.3500	17.1800	17.1800	-0.058%	4,652	+20.256%
2026-02-27	17.7000	17.7000	17.1900	17.1900	-3.535%	17,732	+20.186%
2026-02-26	17.7400	18.1000	17.7400	17.8200	-0.280%	4,388	+15.937%
2026-02-25	17.5600	17.8700	17.5600	17.8700	+1.765%	3,970	+15.613%
2026-02-24	17.5977	17.8199	17.3000	17.5600	-0.057%	10,860	+17.654%
2026-02-23	17.7100	18.0000	17.2160	17.5700	-1.125%	11,205	+17.587%
2026-02-20	17.9500	17.9500	17.5800	17.7700	-1.003%	7,441	+16.263%
2026-02-19	18.2400	18.2400	17.9500	17.9500	-1.590%	4,018	+15.097%
2026-02-18	20.0450	20.0450	18.1300	18.2400	-0.762%	2,586	+13.268%
2026-02-17	18.5000	18.5000	18.3700	18.3800	+1.547%	4,469	+12.405%
2026-02-13	18.1400	18.2500	18.1000	18.1000	+0.055%	3,558	+14.144%
2026-02-12	18.1200	18.1600	17.9600	18.0900	+0.166%	5,727	+14.207%
2026-02-11	18.1650	18.1650	17.7950	18.0600	+0.222%	6,172	+14.396%
2026-02-10	18.7499	18.7499	17.9501	18.0200	-1.905%	9,937	+14.650%
2026-02-09	18.6800	18.6800	18.2300	18.3700	+0.879%	5,499	+12.466%
2026-02-06	18.2300	18.4870	18.0900	18.2100	+0.386%	15,592	+13.454%
2026-02-05	18.2400	18.2400	17.8200	18.1400	+0.166%	9,979	+13.892%
2026-02-04	18.2400	18.2400	17.9050	18.1100	-0.876%	4,711	+14.081%
2026-02-03	18.0000	18.2700	17.6800	18.2700	+1.839%	15,612	+13.082%
2026-02-02	17.7400	18.0000	17.7400	17.9400	+1.471%	18,076	+15.162%
2026-01-30	17.3500	17.7400	17.2750	17.6800	+1.318%	12,730	+16.855%
2026-01-29	17.4800	17.5500	17.1800	17.4500	+0.403%	4,287	+18.395%
2026-01-28	17.5100	17.5100	17.1800	17.3800	-0.686%	6,854	+18.872%
2026-01-27	17.4100	17.5000	17.2300	17.5000	+0.575%	11,808	+18.057%
2026-01-26	17.2900	18.4900	17.2900	17.4000	0.000%	5,621	+18.736%
2026-01-23	17.4200	17.4200	17.1800	17.4000	0.000%	11,486	+18.736%
2026-01-22	17.4000	17.4000	17.3781	17.4000	+0.115%	11,112	+18.736%
2026-01-21	17.2750	17.4000	17.2750	17.3800	+0.346%	13,852	+18.872%
2026-01-20	17.4900	17.4900	17.1700	17.3200	+0.698%	9,968	+19.284%
2026-01-16	17.3400	17.3800	17.2000	17.2000	-0.807%	9,830	+20.116%
2026-01-15	17.2650	17.3800	17.2000	17.3400	+0.814%	4,851	+19.146%
2026-01-14	17.3900	17.3900	17.1600	17.2000	-0.290%	9,029	+20.116%
2026-01-13	17.1700	17.2900	17.1700	17.2500	0.000%	3,315	+19.768%
2026-01-12	17.3600	17.3900	17.1600	17.2500	+0.583%	6,386	+19.768%
2026-01-09	17.1300	17.3800	17.1300	17.1500	-0.175%	10,435	+20.466%
2026-01-08	17.1300	17.3585	17.1300	17.1800	+0.117%	2,814	+20.256%
2026-01-07	17.1300	17.2450	17.1300	17.1600	0.000%	8,067	+20.396%
2026-01-06	17.1900	17.2150	17.1490	17.1600	-0.233%	9,508	+20.396%
2026-01-05	17.3800	17.3900	17.2000	17.2000	-0.693%	9,847	+20.116%
2026-01-02	17.2700	17.3600	17.2500	17.3200	-0.403%	8,607	+19.284%
2025-12-31	17.2920	17.4000	17.2800	17.3900	+0.812%	5,222	+18.804%
2025-12-30	17.3900	17.3900	17.2500	17.2500	-0.519%	7,538	+19.768%
2025-12-29	17.3150	17.4232	17.2700	17.3400	0.000%	6,150	+19.146%
2025-12-26	17.3600	17.3945	17.2600	17.3400	+0.522%	3,683	+19.146%
2025-12-24	17.2950	17.3200	17.2500	17.2500	+0.232%	6,033	+19.768%
2025-12-23	17.2900	17.3000	17.1500	17.2100	-0.058%	8,342	+20.046%
2025-12-22	17.4000	17.4000	17.2200	17.2200	-1.034%	10,825	+19.977%
2025-12-19	17.2700	17.4000	17.2700	17.4000	+0.928%	33,966	+18.736%
2025-12-18	17.2500	17.4000	17.2400	17.2400	-0.863%	24,414	+19.838%
2025-12-17	17.2100	17.4000	17.2000	17.3900	0.000%	12,582	+18.804%
2025-12-16	17.4000	17.4000	17.1650	17.3900	+0.058%	25,524	+18.804%
2025-12-15	17.2900	17.4000	17.0663	17.3800	+1.047%	17,163	+18.872%
2025-12-12	17.1100	17.2600	16.9095	17.2000	+0.526%	13,932	+20.116%
2025-12-11	17.0300	17.1100	16.6600	17.1100	+1.183%	39,438	+20.748%
2025-12-10	16.9050	17.0600	16.7601	16.9100	+0.416%	17,540	+22.176%
2025-12-09	16.9200	17.0394	16.8050	16.8400	+0.238%	11,826	+22.684%
2025-12-08	16.6500	17.0000	16.6500	16.8000	+2.004%	12,041	+22.976%
2025-12-05	16.6500	16.7750	16.4100	16.4700	-0.783%	16,344	+25.440%
2025-12-04	16.8000	16.9750	16.5100	16.6000	-1.659%	15,388	+24.458%
2025-12-03	17.0300	17.3000	16.8000	16.8800	+0.416%	20,410	+22.393%
2025-12-02	17.3800	17.4000	16.8100	16.8100	-2.381%	8,806	+22.903%
2025-12-01	17.4000	17.4000	17.2200	17.2200	-1.034%	3,609	+19.977%
2025-11-28	17.4000	17.4000	17.1850	17.4000	+0.173%	8,082	+18.736%
2025-11-26	17.2100	17.4000	17.1400	17.3700	-0.172%	10,513	+18.941%
2025-11-25	17.2245	17.4000	16.9300	17.4000	+0.230%	11,373	+18.736%
2025-11-24	17.3400	17.5450	17.3400	17.3600	-0.516%	5,840	+19.009%
2025-11-21	17.3500	17.4500	17.3500	17.4500	+0.576%	13,131	+18.395%
2025-11-20	17.4900	17.5000	17.3400	17.3500	+0.058%	14,050	+19.078%
2025-11-19	17.5000	17.5000	17.3400	17.3400	-0.858%	19,856	+19.146%
2025-11-18	17.4000	17.5600	17.3561	17.4900	+0.460%	29,384	+18.125%
2025-11-17	17.4146	17.6000	17.4100	17.4100	-0.229%	3,783	+18.667%
2025-11-14	17.5550	17.6700	17.4500	17.4500	-1.301%	5,030	+18.395%
2025-11-13	17.6900	17.7200	17.5300	17.6800	+1.144%	6,561	+16.855%
2025-11-12	17.2500	17.4850	17.0800	17.4800	+0.287%	6,725	+18.192%
2025-11-11	16.8430	17.4400	16.8430	17.4300	+0.288%	3,865	+18.531%
2025-11-10	17.4900	17.4900	17.0816	17.3800	+1.995%	3,036	+18.872%
2025-11-07	17.7500	17.7500	17.0400	17.0400	+0.531%	8,232	+21.244%
2025-11-06	16.9350	17.3437	16.9300	16.9500	-4.183%	5,220	+21.888%
2025-11-05	16.5050	17.6900	16.5050	17.6900	+7.277%	12,820	+16.789%
2025-11-04	16.3300	16.4900	16.3300	16.4900	+1.415%	7,031	+25.288%
2025-11-03	15.9200	16.3400	15.9200	16.2600	+1.435%	9,350	+27.060%
2025-10-31	15.8000	16.1900	15.6050	16.0300	+1.072%	5,080	+28.883%
2025-10-30	15.5429	16.0000	15.5000	15.8600	+4.205%	5,963	+30.265%
2025-10-29	15.6000	15.6000	15.1900	15.2200	-2.748%	11,880	+35.742%
2025-10-28	15.6400	16.0000	15.6000	15.6500	-0.445%	13,271	+32.013%
2025-10-27	15.8700	16.0400	15.7200	15.7200	-1.504%	2,497	+31.425%
2025-10-24	16.2400	16.2400	15.9600	15.9600	-1.238%	4,729	+29.449%
2025-10-23	16.2900	16.2900	16.0300	16.1600	+1.126%	3,056	+27.847%
2025-10-22	15.7000	15.9800	15.6900	15.9800	+2.765%	6,854	+29.287%
2025-10-21	15.2596	15.5500	15.2500	15.5500	+1.435%	7,020	+32.862%
2025-10-20	15.3900	15.3900	15.1600	15.3300	+2.610%	7,198	+34.768%
2025-10-17	14.8300	15.1800	14.8300	14.9400	+0.742%	6,584	+38.286%
2025-10-16	15.0200	15.1000	14.8300	14.8300	-3.325%	7,095	+39.312%
2025-10-15	15.1400	15.4500	15.1400	15.3400	-0.195%	6,923	+34.681%
2025-10-14	15.4200	15.4200	15.1100	15.3700	+0.130%	12,303	+34.418%
2025-10-13	15.1400	15.6970	14.9900	15.3500	+1.387%	9,386	+34.593%
2025-10-10	15.5500	15.5500	15.1400	15.1400	-0.460%	6,698	+36.460%
2025-10-09	15.6000	15.6000	15.2100	15.2100	-1.808%	3,719	+35.832%
2025-10-08	15.6038	15.8000	15.4700	15.4900	+1.574%	4,417	+33.376%
2025-10-07	15.6900	15.6900	15.2500	15.2500	-2.804%	6,662	+35.475%
2025-10-06	15.9000	15.9137	15.6000	15.6900	-0.759%	8,582	+31.676%
2025-10-03	16.2900	16.4700	15.7400	15.8100	+0.190%	14,716	+30.677%
2025-10-02	15.7800	15.7800	15.6550	15.7800	-0.942%	6,178	+30.925%
2025-10-01	15.6831	16.0500	15.6700	15.9300	+0.378%	5,497	+29.692%
2025-09-30	16.0600	16.0600	15.8050	15.8700	+1.212%	9,418	+30.183%
2025-09-29	16.0086	16.0086	15.6800	15.6800	-2.427%	7,922	+31.760%
2025-09-26	16.1300	16.1300	15.9600	16.0700	+1.006%	10,012	+28.563%
2025-09-25	16.0000	16.0900	15.9100	15.9100	-0.562%	7,559	+29.855%
2025-09-24	16.1000	16.1203	16.0000	16.0000	0.000%	5,137	+29.125%
2025-09-23	16.2200	16.2200	15.8800	16.0000	-0.374%	9,039	+29.125%
2025-09-22	16.2600	16.3000	16.0600	16.0600	-2.013%	10,843	+28.643%
2025-09-19	16.3300	16.3900	16.0040	16.3900	+0.306%	53,731	+26.052%
2025-09-18	16.2300	16.3500	16.1500	16.3400	+1.807%	11,581	+26.438%
2025-09-17	16.1900	16.5325	15.6000	16.0500	+1.390%	13,410	+28.723%
2025-09-16	15.6000	15.9900	15.5300	15.8300	-0.315%	6,666	+30.512%
2025-09-15	15.4600	16.1200	15.4600	15.8800	-1.611%	5,149	+30.101%
2025-09-12	16.0100	16.1400	15.9400	16.1400	-0.555%	4,970	+28.005%
2025-09-11	16.4800	16.4800	15.1600	16.2300	-1.397%	31,435	+27.295%
2025-09-10	16.4900	16.8300	16.4600	16.4600	-2.546%	4,115	+25.516%
2025-09-09	16.3637	16.8900	16.3637	16.8900	+0.178%	5,008	+22.321%
2025-09-08	16.9900	17.1200	16.8600	16.8600	+0.417%	4,153	+22.539%
2025-09-05	16.7400	16.8900	16.7350	16.7900	-1.119%	4,943	+23.049%
2025-09-04	16.8950	16.9800	16.8600	16.9800	+1.313%	4,548	+21.673%
2025-09-03	17.0386	17.0386	16.7600	16.7600	-1.701%	7,694	+23.270%
2025-09-02	16.9600	17.1650	16.9400	17.0500	+0.176%	7,494	+21.173%
2025-08-29	17.1700	17.1700	16.8200	17.0200	+0.710%	4,949	+21.387%
2025-08-28	16.9501	17.1000	16.8990	16.9000	-1.400%	6,954	+22.249%
2025-08-27	17.3000	17.3300	17.1400	17.1400	-0.465%	9,750	+20.537%
2025-08-26	17.0150	17.2400	16.8247	17.2200	+0.584%	5,257	+19.977%
2025-08-25	17.2300	17.2300	17.0250	17.1200	-0.349%	5,062	+20.678%
2025-08-22	16.6168	17.1800	16.6000	17.1800	+3.681%	21,614	+20.256%
2025-08-21	16.7300	16.7300	16.5700	16.5700	-0.121%	2,538	+24.683%
2025-08-20	16.5500	16.5900	16.5300	16.5900	+1.717%	8,355	+24.533%
2025-08-19	16.5200	16.5200	16.3100	16.3100	-1.271%	7,647	+26.671%
2025-08-18	16.5600	16.5600	16.5200	16.5200	-1.314%	5,557	+25.061%
2025-08-15	16.6800	16.7400	16.5200	16.7400	+1.087%	10,980	+23.417%
2025-08-14	16.6500	16.7950	16.4200	16.5600	0.000%	8,393	+24.758%
2025-08-13	16.7700	16.8000	16.5600	16.5600	-0.660%	9,491	+24.758%
2025-08-12	16.1000	16.7100	16.1000	16.6700	+4.383%	18,318	+23.935%
2025-08-11	15.7950	16.1000	15.6850	15.9700	+1.397%	7,608	+29.368%
2025-08-08	15.7100	16.1000	15.7100	15.7500	+0.127%	14,805	+31.175%
2025-08-07	15.9400	16.0300	15.7300	15.7300	-1.255%	14,105	+31.341%
2025-08-06	15.6500	16.1250	15.6500	15.9300	+1.015%	7,624	+29.692%
2025-08-05	15.4250	15.7900	15.4250	15.7700	+1.155%	11,677	+31.008%
2025-08-04	15.5200	15.5900	15.4200	15.5900	+1.431%	6,717	+32.521%
2025-08-01	15.5800	15.6750	15.3300	15.3700	-1.285%	15,880	+34.418%
2025-07-31	15.7000	15.7900	15.5600	15.5700	-1.642%	25,542	+32.691%
2025-07-30	16.1200	16.6300	15.7600	15.8300	-1.738%	21,749	+30.512%
2025-07-29	16.4400	16.4400	16.1100	16.1100	-1.438%	10,081	+28.243%
2025-07-28	16.0700	16.4200	15.9700	16.3450	+1.838%	13,828	+26.400%
2025-07-25	16.3500	16.3600	15.9800	16.0500	+0.564%	7,222	+28.723%
2025-07-24	16.0800	16.2100	15.9600	15.9600	-0.808%	16,919	+29.449%
2025-07-23	16.1500	16.3650	16.0000	16.0900	-0.062%	7,560	+28.403%
2025-07-22	16.1200	16.4350	16.0400	16.1000	-0.617%	17,148	+28.323%
2025-07-21	16.1200	16.2000	15.9400	16.2000	+1.313%	17,571	+27.531%
2025-07-18	16.1800	16.1800	15.9650	15.9900	-0.436%	18,237	+29.206%
2025-07-17	16.1950	16.2700	16.0201	16.0600	-0.310%	22,810	+28.643%
2025-07-16	16.2300	16.2400	16.0500	16.1100	+0.093%	13,149	+28.243%
2025-07-15	16.2600	16.4400	16.0800	16.0950	-0.893%	18,477	+28.363%
2025-07-14	16.0800	16.4400	16.0650	16.2400	+0.247%	7,153	+27.217%
2025-07-11	15.9500	16.2500	15.7800	16.2000	+1.250%	22,076	+27.531%
2025-07-10	16.0550	16.1950	15.8700	16.0000	+1.202%	19,696	+29.125%
2025-07-09	16.3821	16.3821	15.8100	15.8100	-2.528%	18,925	+30.677%
2025-07-08	16.2200	16.4450	16.1332	16.2200	+0.062%	27,132	+27.374%
2025-07-07	15.9600	16.2500	15.9600	16.2100	+1.249%	24,567	+27.452%
2025-07-03	15.7800	16.0300	15.7800	16.0100	+1.009%	4,563	+29.044%
2025-07-02	15.8100	16.0000	15.6650	15.8500	+0.126%	21,114	+30.347%
2025-07-01	15.3200	15.8800	15.3200	15.8300	+2.526%	38,064	+30.512%
2025-06-30	15.1500	15.5400	15.1500	15.4400	+1.113%	72,522	+33.808%
2025-06-27	14.9700	15.4400	14.9700	15.2700	+1.260%	893,598	+35.298%
2025-06-26	14.8500	15.2900	14.8500	15.0800	+1.754%	24,197	+37.003%
2025-06-25	15.0600	15.3000	14.8200	14.8200	-1.724%	33,384	+39.406%
2025-06-24	15.1700	15.4999	15.0500	15.0800	-1.244%	28,240	+37.003%
2025-06-23	15.4700	15.5000	15.1950	15.2700	-0.261%	29,759	+35.298%
2025-06-20	15.3800	15.5000	15.2500	15.3100	+1.257%	18,447	+34.944%
2025-06-18	15.0500	15.5000	15.0500	15.1200	+0.332%	15,217	+36.640%
2025-06-17	15.4800	15.5100	15.0700	15.0700	+0.133%	17,756	+37.094%
2025-06-16	15.4200	15.4500	15.0500	15.0500	-0.791%	17,772	+37.276%
2025-06-13	15.4200	15.5900	15.1700	15.1700	-0.132%	14,958	+36.190%
2025-06-12	15.5000	15.5781	15.1900	15.1900	+0.198%	12,450	+36.011%
2025-06-11	15.5100	15.5750	15.1600	15.1600	-0.915%	19,761	+36.280%
2025-06-10	15.8450	16.0150	15.2950	15.3000	-2.236%	24,662	+35.033%
2025-06-09	15.6250	15.8400	15.6250	15.6500	-1.510%	17,639	+32.013%
2025-06-06	15.9500	16.2750	15.8900	15.8900	+0.633%	17,634	+30.019%
2025-06-05	15.9150	16.0300	15.7001	15.7900	+1.413%	17,213	+30.842%
2025-06-04	15.8700	15.8950	15.5700	15.5700	-0.384%	16,387	+32.691%
2025-06-03	16.2395	16.2395	15.6300	15.6300	-1.945%	19,484	+32.182%
2025-06-02	16.3303	16.4700	15.9100	15.9400	-1.908%	12,860	+29.611%
2025-05-30	16.4800	16.5700	16.2500	16.2500	-1.216%	12,197	+27.138%
2025-05-29	16.2425	16.5500	16.2322	16.4500	+2.110%	16,517	+25.593%
2025-05-28	16.0700	16.2900	15.9650	16.1100	-0.433%	10,941	+28.243%
2025-05-27	16.4500	16.4500	15.9901	16.1800	-0.614%	18,222	+27.689%
2025-05-23	16.0100	16.6000	16.0100	16.2800	-0.792%	11,023	+26.904%
2025-05-22	16.2263	16.6300	16.2263	16.4100	-0.485%	13,910	+25.899%
2025-05-21	16.4500	16.7000	16.4200	16.4900	+0.610%	9,383	+25.288%
2025-05-20	16.3500	16.6000	16.2525	16.3900	-0.787%	15,545	+26.052%
2025-05-19	16.1200	16.6450	16.0330	16.5200	+1.975%	19,520	+25.061%
2025-05-16	16.3500	16.6000	16.2000	16.2000	-0.917%	15,086	+27.531%
2025-05-15	16.0000	16.4400	15.8700	16.3500	+3.025%	22,076	+26.361%
2025-05-14	16.1700	16.3250	15.8700	15.8700	-1.673%	24,235	+30.183%
2025-05-13	16.0100	16.2200	16.0100	16.1400	+1.128%	9,106	+28.005%
2025-05-12	15.9600	16.1900	15.9100	15.9600	+0.188%	18,307	+29.449%
2025-05-09	16.0200	16.3000	15.9300	15.9300	-2.330%	12,735	+29.692%
2025-05-08	15.8500	16.5100	15.8500	16.3100	+3.885%	14,107	+26.671%
2025-05-07	16.1200	16.3800	15.7000	15.7000	-2.484%	14,824	+31.592%
2025-05-06	16.6500	16.6500	16.0650	16.1000	-3.303%	12,612	+28.323%
2025-05-05	16.3400	16.9000	16.0900	16.6500	-0.299%	16,102	+24.084%
2025-05-02	16.1500	16.8300	16.1500	16.7000	+3.534%	27,021	+23.713%
2025-05-01	16.4020	16.6200	16.1300	16.1300	-0.860%	17,204	+28.084%
2025-04-30	16.3500	16.6100	16.1700	16.2700	-0.489%	24,110	+26.982%
2025-04-29	16.1000	16.3750	16.0000	16.3500	+1.427%	16,835	+26.361%
2025-04-28	16.1214	16.2954	16.0500	16.1200	-1.346%	14,386	+28.164%
2025-04-25	16.7200	16.7200	16.2900	16.3400	-2.273%	14,408	+26.438%
2025-04-24	16.7000	16.9000	15.9992	16.7200	+0.240%	32,456	+23.565%
2025-04-23	16.4700	16.9900	16.2113	16.6800	+1.707%	39,640	+23.861%
2025-04-22	15.7400	16.6400	15.6550	16.4000	+4.525%	49,783	+25.976%
2025-04-21	15.5900	15.7900	15.3150	15.6900	+0.965%	28,321	+31.676%
2025-04-17	15.2500	15.6000	15.2100	15.5400	+2.237%	23,265	+32.947%
2025-04-16	15.0900	15.2000	14.9813	15.2000	+0.863%	28,612	+35.921%
2025-04-15	14.9417	15.1300	14.8950	15.0700	+2.169%	16,485	+37.094%
2025-04-14	14.7500	14.9000	14.7500	14.7500	0.000%	20,170	+40.068%
2025-04-11	14.7500	14.8000	14.7300	14.7500	-0.270%	17,350	+40.068%
2025-04-10	15.0600	15.0997	14.7600	14.7900	-2.376%	18,308	+39.689%
2025-04-09	15.0000	15.1700	14.8700	15.1500	+2.712%	46,833	+36.370%
2025-04-08	15.1000	15.1900	14.7000	14.7500	-0.807%	43,491	+40.068%
2025-04-07	14.9650	15.0800	14.5531	14.8700	-0.867%	57,557	+38.937%
2025-04-04	15.2439	15.2950	14.9400	15.0000	-1.768%	26,695	+37.733%
2025-04-03	15.0700	15.3800	15.0700	15.2700	-0.973%	21,263	+35.298%
2025-04-02	15.1400	15.5650	15.1000	15.4200	+2.085%	26,751	+33.982%
2025-04-01	15.1600	15.3500	14.9950	15.1050	-0.297%	27,550	+36.776%
2025-03-31	15.2400	15.3500	15.1400	15.1500	-0.623%	13,294	+36.370%
2025-03-28	15.2000	15.3500	15.1500	15.2450	-0.359%	17,702	+35.520%
2025-03-27	15.1864	15.3900	15.1864	15.3000	+0.990%	9,647	+35.033%
2025-03-26	15.2104	15.2400	15.1500	15.1500	-0.394%	11,697	+36.370%
2025-03-25	15.2400	15.2400	15.1800	15.2100	+0.132%	8,707	+35.832%
2025-03-24	15.2300	15.2400	15.1450	15.1900	-0.066%	12,065	+36.011%
2025-03-21	15.1800	15.2400	15.0100	15.2000	+0.396%	11,943	+35.921%
2025-03-20	15.1900	15.2600	15.1400	15.1400	-0.395%	12,301	+36.460%
2025-03-19	15.1200	15.2300	15.1200	15.2000	+0.066%	10,273	+35.921%
2025-03-18	14.9400	15.2900	14.8327	15.1900	+0.729%	7,081	+36.011%
2025-03-17	14.9200	15.1000	14.9200	15.0800	+1.344%	4,835	+37.003%
2025-03-14	14.6635	15.3000	14.6635	14.8800	-0.402%	18,457	+38.844%
2025-03-13	14.8136	14.9500	14.7719	14.9400	+0.336%	25,408	+38.286%
2025-03-12	14.8400	14.9799	14.7300	14.8900	+0.881%	8,782	+38.751%
2025-03-11	14.8400	15.1900	14.7500	14.7600	-0.740%	15,211	+39.973%
2025-03-10	14.7900	14.9205	14.7900	14.8700	0.000%	19,357	+38.937%
2025-03-07	14.9200	14.9768	14.8150	14.8700	-0.801%	8,174	+38.937%
2025-03-06	14.9940	15.0900	14.9900	14.9900	+0.268%	7,432	+37.825%
2025-03-05	15.0000	15.0800	14.8100	14.9500	-0.267%	7,129	+38.194%
2025-03-04	14.9900	14.9900	14.9900	14.9900	-0.860%	4,335	+37.825%
2025-03-03	15.0000	15.2000	14.9050	15.1200	+0.800%	8,320	+36.640%
2025-02-28	14.8900	15.0000	14.7900	15.0000	+1.146%	3,824	+37.733%
2025-02-27	14.7956	14.8300	14.6901	14.8300	+0.816%	1,835	+39.312%
2025-02-26	14.5900	14.8300	14.5800	14.7100	+0.410%	4,258	+40.449%
2025-02-25	14.6400	14.7050	14.5900	14.6500	+0.068%	8,144	+41.024%
2025-02-24	14.4450	14.6500	14.4000	14.6400	+1.526%	9,511	+41.120%
2025-02-21	14.3800	14.4630	14.1500	14.4200	+0.069%	4,089	+43.273%
2025-02-20	14.3773	14.4450	14.3773	14.4100	+0.699%	5,953	+43.373%
2025-02-19	14.3421	14.4000	14.1100	14.3100	+1.131%	5,819	+44.375%
2025-02-18	14.3000	14.3400	14.1500	14.1500	-0.702%	3,692	+46.007%

.dark-mode .HnS2gp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HnS2gp{ color: #333333; background-color: white; border: 2px solid #333333; }ECBKECB Bancorp, Inc. Common Stockstock NASDAQ

ECBK
ECB Bancorp, Inc. Common Stock
stock NASDAQ