ECLP
ECLIPSE BANCORP INC
stockOTC
EODOct 2, 2026
8.90USD-1.111%(-0.10)2,500
ECLP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 2,500 | 0.000% |
| 2026-09-29 | 9.2000 | 9.2000 | 8.9000 | 9.0000 | -3.226% | 4,423 | -1.111% |
| 2026-08-20 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.087% | 300 | -4.301% |
| 2026-08-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.238% | 300 | -3.261% |
| 2026-07-31 | 9.7700 | 9.7700 | 9.0875 | 9.0875 | +0.972% | 250 | -2.063% |
| 2026-07-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 200 | -1.111% |
| 2026-07-28 | 8.8800 | 9.0000 | 8.8800 | 9.0000 | +3.687% | 400 | -1.111% |
| 2026-07-24 | 8.6000 | 8.6800 | 8.6000 | 8.6800 | +4.578% | 400 | +2.535% |
| 2026-07-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -1.331% | 1,250 | +7.229% |
| 2026-07-13 | 8.4120 | 8.4120 | 8.4120 | 8.4120 | -0.214% | 500 | +5.801% |
| 2026-07-08 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +4.981% | 100 | +5.575% |
| 2026-07-07 | 8.0200 | 8.0300 | 7.9496 | 8.0300 | +4.830% | 579 | +10.834% |
| 2026-07-01 | 7.6500 | 7.6600 | 7.6500 | 7.6600 | +1.457% | 400 | +16.188% |
| 2026-06-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +1.342% | 300 | +17.881% |
| 2026-05-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 0.000% | 3,500 | +19.463% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +4.196% | 400 | +19.463% |
| 2026-05-21 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | -4.667% | 4,100 | +24.476% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 500 | +18.667% |
| 2026-05-14 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 100 | +20.270% |
| 2026-05-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 100 | +20.270% |
| 2026-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 4,800 | +27.143% |
| 2026-04-01 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +0.667% | 200 | +17.881% |
| 2026-03-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 200 | +18.667% |
| 2026-02-27 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.485% | 683 | +18.667% |
| 2026-01-28 | 7.2500 | 7.2500 | 7.1100 | 7.1100 | 0.000% | 46,400 | +25.176% |
| 2026-01-26 | 7.3000 | 7.3000 | 7.1100 | 7.1100 | -2.603% | 2,500 | +25.176% |
| 2026-01-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 100 | +21.918% |
| 2025-12-31 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | 0.000% | 2,865 | +27.143% |
| 2025-12-22 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 100 | +27.143% |
| 2025-12-19 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | +0.775% | 2,365 | +36.923% |
| 2025-12-18 | 6.4100 | 6.4500 | 6.4100 | 6.4500 | -7.857% | 315 | +37.984% |
| 2025-12-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 100 | +27.143% |
| 2025-12-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 100 | +27.143% |
| 2025-12-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 660 | +29.927% |
| 2025-12-09 | 6.5000 | 6.8500 | 6.5000 | 6.8500 | +5.385% | 3,200 | +29.927% |
| 2025-12-05 | 6.4500 | 6.7500 | 6.4500 | 6.5000 | +0.932% | 31,723 | +36.923% |
| 2025-12-04 | 6.8800 | 6.8800 | 6.1000 | 6.4400 | -8.000% | 58,400 | +38.199% |
| 2025-12-03 | 7.0000 | 8.6900 | 7.0000 | 7.0000 | +7.692% | 104,975 | +27.143% |
| 2025-12-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +4.000% | 30,200 | +36.923% |
| 2025-11-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 2,000 | +42.400% |
| 2025-11-18 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | +0.800% | 1,750 | +41.270% |
| 2025-11-13 | 6.1500 | 6.3450 | 6.0000 | 6.2500 | -2.344% | 6,633 | +42.400% |
| 2025-11-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 100 | +39.063% |
| 2025-11-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.587% | 100 | +39.063% |
| 2025-10-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 193 | +41.270% |
| 2025-10-20 | 6.1100 | 6.3300 | 6.1100 | 6.3000 | +5.000% | 2,907 | +41.270% |
| 2025-10-17 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | -3.769% | 3,468 | +48.333% |
| 2025-10-09 | 6.2000 | 6.2350 | 6.2000 | 6.2350 | +2.213% | 200 | +42.743% |
| 2025-10-03 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 0.000% | 100 | +45.902% |
| 2025-09-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.018% | 500 | +45.902% |
| 2025-08-20 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -5.000% | 3,000 | +56.140% |
| 2025-08-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +10.092% | 500 | +48.333% |
| 2025-07-29 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | +2.830% | 1,200 | +63.303% |
| 2025-07-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 222 | +67.925% |
| 2025-07-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 4,600 | +67.925% |
| 2025-07-15 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | +1.727% | 925 | +67.925% |
| 2025-07-01 | 5.4900 | 5.4900 | 5.2100 | 5.2100 | -0.762% | 2,900 | +70.825% |
| 2025-06-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 15,800 | +69.524% |
| 2025-06-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +0.768% | 200 | +69.524% |
| 2025-06-02 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 0.000% | 1,625 | +70.825% |
| 2025-05-27 | 5.6300 | 5.6300 | 5.2100 | 5.2100 | -3.519% | 51,200 | +70.825% |
| 2025-05-20 | 5.3850 | 5.4000 | 5.3850 | 5.4000 | 0.000% | 200 | +64.815% |
| 2025-05-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 100 | +64.815% |
| 2025-05-09 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | 0.000% | 3,850 | +71.154% |
| 2025-05-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1,000 | +71.154% |
| 2025-04-30 | 5.2000 | 5.2180 | 5.2000 | 5.2000 | 0.000% | 7,850 | +71.154% |
| 2025-04-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 100 | +71.154% |
| 2025-04-22 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | -4.717% | 5,300 | +76.238% |
| 2025-04-11 | 5.1000 | 5.3000 | 5.0500 | 5.3000 | +4.950% | 19,100 | +67.925% |
| 2025-04-09 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -6.481% | 1,800 | +76.238% |
| 2025-04-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 300 | +64.815% |
| 2025-04-01 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | -1.786% | 600 | +61.818% |
| 2025-03-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.448% | 200 | +58.929% |
| 2025-02-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 100 | +53.448% |
| 2025-02-05 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -1.754% | 200 | +58.929% |
| 2025-01-31 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 200 | +56.140% |
| 2025-01-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.885% | 150 | +58.929% |
| 2025-01-24 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 0.000% | 5,000 | +57.522% |
| 2025-01-23 | 5.6700 | 5.6700 | 5.6500 | 5.6500 | 0.000% | 7,500 | +57.522% |
| 2025-01-21 | 5.7500 | 5.7500 | 5.5700 | 5.6500 | -2.586% | 10,100 | +57.522% |
| 2024-12-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.870% | 6,400 | +53.448% |
| 2024-12-06 | 5.8500 | 5.8500 | 5.7500 | 5.7500 | -0.862% | 4,500 | +54.783% |
| 2024-12-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 2,400 | +53.448% |
| 2024-11-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 2,500 | +56.140% |
| 2024-11-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 100 | +48.333% |
| 2024-11-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 100 | +48.333% |
| 2024-10-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 1,000 | +48.333% |
| 2024-10-14 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | -1.600% | 200 | +44.715% |
| 2024-09-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -0.794% | 100 | +42.400% |
| 2024-09-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 100 | +41.270% |
| 2024-09-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 300 | +42.400% |
| 2024-09-19 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | 0.000% | 800 | +42.400% |
| 2024-09-11 | 6.7500 | 6.7500 | 6.2500 | 6.2500 | -8.088% | 200 | +42.400% |
| 2024-08-29 | 6.8100 | 6.8100 | 6.8000 | 6.8000 | 0.000% | 1,250 | +30.882% |
| 2024-08-27 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 200 | +30.882% |
| 2024-08-08 | 6.7310 | 6.7310 | 6.6500 | 6.6500 | +1.527% | 400 | +33.835% |
| 2024-07-23 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +1.550% | 300 | +35.878% |
| 2024-07-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.500% | 3,800 | +37.984% |
| 2024-06-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 183 | +48.333% |
| 2024-06-04 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1,500 | +39.063% |
| 2024-06-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1,500 | +39.063% |
| 2024-05-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 100 | +36.923% |
| 2024-05-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +14.035% | 1,650 | +36.923% |
| 2024-05-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 0.000% | 1,000 | +56.140% |
| 2024-05-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 150 | +56.140% |
| 2024-04-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.639% | 100 | +48.333% |
| 2024-04-04 | 6.1200 | 6.1200 | 6.1000 | 6.1000 | -3.937% | 300 | +45.902% |
| 2024-02-28 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.600% | 300 | +40.157% |
| 2024-02-06 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.806% | 300 | +42.400% |
| 2024-01-16 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +1.639% | 1,050 | +43.548% |
| 2023-12-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +3.390% | 3,550 | +45.902% |
| 2023-11-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 500 | +50.847% |
| 2023-11-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 500 | +48.333% |
| 2023-11-13 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | +3.448% | 1,500 | +48.333% |
| 2023-10-24 | 6.3500 | 6.3500 | 5.8000 | 5.8000 | -8.661% | 300 | +53.448% |
| 2023-10-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +5.833% | 200 | +40.157% |
| 2023-10-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.000% | 600 | +48.333% |
| 2023-09-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +4.167% | 100 | +42.400% |
| 2023-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.762% | 100 | +48.333% |
| 2023-09-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 100 | +41.270% |
| 2023-08-21 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 300 | +42.400% |
| 2023-08-17 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -3.846% | 2,500 | +42.400% |
| 2023-08-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1,150 | +36.923% |
| 2023-08-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 100 | +36.923% |
| 2023-07-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +0.730% | 100 | +28.986% |
| 2023-07-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +2.239% | 1,578 | +29.927% |
| 2023-07-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +1.056% | 200 | +32.836% |
| 2023-07-21 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +4.024% | 2,500 | +34.238% |
| 2023-06-20 | 6.6000 | 6.6000 | 6.0000 | 6.3735 | -6.956% | 8,900 | +39.641% |
| 2023-06-08 | 6.7500 | 7.0000 | 6.7500 | 6.8500 | +1.481% | 500 | +29.927% |
| 2023-05-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.504% | 222 | +31.852% |
| 2023-05-18 | 6.5400 | 6.6500 | 6.5400 | 6.6500 | +1.527% | 1,100 | +33.835% |
| 2023-05-02 | 6.5500 | 6.5500 | 6.5200 | 6.5500 | 0.000% | 2,400 | +35.878% |
| 2023-04-27 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.800% | 200 | +35.878% |
| 2023-04-19 | 8.0000 | 8.0000 | 6.2500 | 6.2500 | -21.875% | 7,500 | +42.400% |
| 2023-04-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 100 | +11.250% |
| 2023-04-14 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -15.888% | 200 | -1.111% |
| 2023-03-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.905% | 100 | -16.822% |
| 2023-03-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.474% | 100 | -15.238% |
| 2023-03-15 | 10.6000 | 10.6000 | 10.5500 | 10.5500 | -4.091% | 200 | -15.640% |
| 2023-03-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 200 | -19.091% |