Dark

ECLP
ECLIPSE BANCORP INC
stock OTC

EOD

Jul 31, 2026

9.09USD+0.972%(+0.09)250

Pre-market

0.00USD-100.000%(-9.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	9.7700	9.7700	9.0875	9.0875	+0.972%	250	0.000%
2026-07-29	9.0000	9.0000	9.0000	9.0000	0.000%	200	+0.972%
2026-07-28	8.8800	9.0000	8.8800	9.0000	+3.687%	400	+0.972%
2026-07-24	8.6000	8.6800	8.6000	8.6800	+4.578%	400	+4.695%
2026-07-15	8.3000	8.3000	8.3000	8.3000	-1.331%	1,250	+9.488%
2026-07-13	8.4120	8.4120	8.4120	8.4120	-0.214%	500	+8.030%
2026-07-08	8.4300	8.4300	8.4300	8.4300	+4.981%	100	+7.800%
2026-07-07	8.0200	8.0300	7.9496	8.0300	+4.830%	579	+13.169%
2026-07-01	7.6500	7.6600	7.6500	7.6600	+1.457%	400	+18.636%
2026-06-09	7.5500	7.5500	7.5500	7.5500	+1.342%	300	+20.364%
2026-05-29	7.4500	7.4500	7.4500	7.4500	0.000%	3,500	+21.980%
2026-05-27	7.4500	7.4500	7.4500	7.4500	+4.196%	400	+21.980%
2026-05-21	7.2500	7.2500	7.1500	7.1500	-4.667%	4,100	+27.098%
2026-05-15	7.5000	7.5000	7.5000	7.5000	+1.351%	500	+21.167%
2026-05-14	7.4000	7.4000	7.4000	7.4000	0.000%	100	+22.804%
2026-05-13	7.4000	7.4000	7.4000	7.4000	+5.714%	100	+22.804%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-7.285%	4,800	+29.821%
2026-04-01	7.5500	7.5500	7.5500	7.5500	+0.667%	200	+20.364%
2026-03-19	7.5000	7.5000	7.5000	7.5000	0.000%	200	+21.167%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+5.485%	683	+21.167%
2026-01-28	7.2500	7.2500	7.1100	7.1100	0.000%	46,400	+27.813%
2026-01-26	7.3000	7.3000	7.1100	7.1100	-2.603%	2,500	+27.813%
2026-01-22	7.3000	7.3000	7.3000	7.3000	+4.286%	100	+24.486%
2025-12-31	7.1000	7.1000	7.0000	7.0000	0.000%	2,865	+29.821%
2025-12-22	7.0000	7.0000	7.0000	7.0000	+7.692%	100	+29.821%
2025-12-19	6.4900	6.5000	6.4900	6.5000	+0.775%	2,365	+39.808%
2025-12-18	6.4100	6.4500	6.4100	6.4500	-7.857%	315	+40.891%
2025-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	100	+29.821%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+2.190%	100	+29.821%
2025-12-10	6.8500	6.8500	6.8500	6.8500	0.000%	660	+32.664%
2025-12-09	6.5000	6.8500	6.5000	6.8500	+5.385%	3,200	+32.664%
2025-12-05	6.4500	6.7500	6.4500	6.5000	+0.932%	31,723	+39.808%
2025-12-04	6.8800	6.8800	6.1000	6.4400	-8.000%	58,400	+41.110%
2025-12-03	7.0000	8.6900	7.0000	7.0000	+7.692%	104,975	+29.821%
2025-12-01	6.5000	6.5000	6.5000	6.5000	+4.000%	30,200	+39.808%
2025-11-21	6.2500	6.2500	6.2500	6.2500	-0.794%	2,000	+45.400%
2025-11-18	6.2500	6.3000	6.2500	6.3000	+0.800%	1,750	+44.246%
2025-11-13	6.1500	6.3450	6.0000	6.2500	-2.344%	6,633	+45.400%
2025-11-10	6.4000	6.4000	6.4000	6.4000	0.000%	100	+41.992%
2025-11-06	6.4000	6.4000	6.4000	6.4000	+1.587%	100	+41.992%
2025-10-21	6.3000	6.3000	6.3000	6.3000	0.000%	193	+44.246%
2025-10-20	6.1100	6.3300	6.1100	6.3000	+5.000%	2,907	+44.246%
2025-10-17	6.1000	6.1000	6.0000	6.0000	-3.769%	3,468	+51.458%
2025-10-09	6.2000	6.2350	6.2000	6.2350	+2.213%	200	+45.750%
2025-10-03	6.1000	6.1000	6.1000	6.1000	0.000%	100	+48.975%
2025-09-02	6.1000	6.1000	6.1000	6.1000	+7.018%	500	+48.975%
2025-08-20	6.0000	6.0000	5.7000	5.7000	-5.000%	3,000	+59.430%
2025-08-13	6.0000	6.0000	6.0000	6.0000	+10.092%	500	+51.458%
2025-07-29	5.3500	5.5000	5.3500	5.4500	+2.830%	1,200	+66.743%
2025-07-23	5.3000	5.3000	5.3000	5.3000	0.000%	222	+71.462%
2025-07-21	5.3000	5.3000	5.3000	5.3000	0.000%	4,600	+71.462%
2025-07-15	5.3800	5.3800	5.3000	5.3000	+1.727%	925	+71.462%
2025-07-01	5.4900	5.4900	5.2100	5.2100	-0.762%	2,900	+74.424%
2025-06-20	5.2500	5.2500	5.2500	5.2500	0.000%	15,800	+73.095%
2025-06-12	5.2500	5.2500	5.2500	5.2500	+0.768%	200	+73.095%
2025-06-02	5.2100	5.2100	5.2100	5.2100	0.000%	1,625	+74.424%
2025-05-27	5.6300	5.6300	5.2100	5.2100	-3.519%	51,200	+74.424%
2025-05-20	5.3850	5.4000	5.3850	5.4000	0.000%	200	+68.287%
2025-05-13	5.4000	5.4000	5.4000	5.4000	+3.846%	100	+68.287%
2025-05-09	5.2300	5.2300	5.2000	5.2000	0.000%	3,850	+74.760%
2025-05-06	5.2000	5.2000	5.2000	5.2000	0.000%	1,000	+74.760%
2025-04-30	5.2000	5.2180	5.2000	5.2000	0.000%	7,850	+74.760%
2025-04-25	5.2000	5.2000	5.2000	5.2000	+2.970%	100	+74.760%
2025-04-22	5.0500	5.0500	5.0000	5.0500	-4.717%	5,300	+79.950%
2025-04-11	5.1000	5.3000	5.0500	5.3000	+4.950%	19,100	+71.462%
2025-04-09	5.2500	5.2500	5.0500	5.0500	-6.481%	1,800	+79.950%
2025-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	300	+68.287%
2025-04-01	5.8000	5.8000	5.5000	5.5000	-1.786%	600	+65.227%
2025-03-10	5.6000	5.6000	5.6000	5.6000	-3.448%	200	+62.277%
2025-02-26	5.8000	5.8000	5.8000	5.8000	+3.571%	100	+56.681%
2025-02-05	5.7000	5.7000	5.6000	5.6000	-1.754%	200	+62.277%
2025-01-31	5.7000	5.7000	5.7000	5.7000	+1.786%	200	+59.430%
2025-01-27	5.6000	5.6000	5.6000	5.6000	-0.885%	150	+62.277%
2025-01-24	5.6500	5.6500	5.6500	5.6500	0.000%	5,000	+60.841%
2025-01-23	5.6700	5.6700	5.6500	5.6500	0.000%	7,500	+60.841%
2025-01-21	5.7500	5.7500	5.5700	5.6500	-2.586%	10,100	+60.841%
2024-12-09	5.8000	5.8000	5.8000	5.8000	+0.870%	6,400	+56.681%
2024-12-06	5.8500	5.8500	5.7500	5.7500	-0.862%	4,500	+58.043%
2024-12-03	5.8000	5.8000	5.8000	5.8000	+1.754%	2,400	+56.681%
2024-11-20	5.7000	5.7000	5.7000	5.7000	-5.000%	2,500	+59.430%
2024-11-06	6.0000	6.0000	6.0000	6.0000	0.000%	100	+51.458%
2024-11-01	6.0000	6.0000	6.0000	6.0000	0.000%	100	+51.458%
2024-10-24	6.0000	6.0000	6.0000	6.0000	-2.439%	1,000	+51.458%
2024-10-14	6.2000	6.2000	6.1500	6.1500	-1.600%	200	+47.764%
2024-09-30	6.2500	6.2500	6.2500	6.2500	-0.794%	100	+45.400%
2024-09-26	6.3000	6.3000	6.3000	6.3000	+0.800%	100	+44.246%
2024-09-23	6.2500	6.2500	6.2500	6.2500	0.000%	300	+45.400%
2024-09-19	6.3000	6.3000	6.2500	6.2500	0.000%	800	+45.400%
2024-09-11	6.7500	6.7500	6.2500	6.2500	-8.088%	200	+45.400%
2024-08-29	6.8100	6.8100	6.8000	6.8000	0.000%	1,250	+33.640%
2024-08-27	6.8000	6.8000	6.8000	6.8000	+2.256%	200	+33.640%
2024-08-08	6.7310	6.7310	6.6500	6.6500	+1.527%	400	+36.654%
2024-07-23	6.6000	6.6000	6.5500	6.5500	+1.550%	300	+38.740%
2024-07-01	6.4500	6.4500	6.4500	6.4500	+7.500%	3,800	+40.891%
2024-06-28	6.0000	6.0000	6.0000	6.0000	-6.250%	183	+51.458%
2024-06-04	6.4000	6.4000	6.4000	6.4000	0.000%	1,500	+41.992%
2024-06-03	6.4000	6.4000	6.4000	6.4000	-1.538%	1,500	+41.992%
2024-05-24	6.5000	6.5000	6.5000	6.5000	0.000%	100	+39.808%
2024-05-17	6.5000	6.5000	6.5000	6.5000	+14.035%	1,650	+39.808%
2024-05-14	5.7000	5.7000	5.7000	5.7000	0.000%	1,000	+59.430%
2024-05-01	5.7000	5.7000	5.7000	5.7000	-5.000%	150	+59.430%
2024-04-26	6.0000	6.0000	6.0000	6.0000	-1.639%	100	+51.458%
2024-04-04	6.1200	6.1200	6.1000	6.1000	-3.937%	300	+48.975%
2024-02-28	6.3500	6.3500	6.3500	6.3500	+1.600%	300	+43.110%
2024-02-06	6.2500	6.2500	6.2500	6.2500	+0.806%	300	+45.400%
2024-01-16	6.3000	6.3000	6.2000	6.2000	+1.639%	1,050	+46.573%
2023-12-19	6.1000	6.1000	6.1000	6.1000	+3.390%	3,550	+48.975%
2023-11-28	5.9000	5.9000	5.9000	5.9000	-1.667%	500	+54.025%
2023-11-22	6.0000	6.0000	6.0000	6.0000	0.000%	500	+51.458%
2023-11-13	6.3500	6.3500	6.0000	6.0000	+3.448%	1,500	+51.458%
2023-10-24	6.3500	6.3500	5.8000	5.8000	-8.661%	300	+56.681%
2023-10-17	6.3500	6.3500	6.3500	6.3500	+5.833%	200	+43.110%
2023-10-03	6.0000	6.0000	6.0000	6.0000	-4.000%	600	+51.458%
2023-09-20	6.2500	6.2500	6.2500	6.2500	+4.167%	100	+45.400%
2023-09-18	6.0000	6.0000	6.0000	6.0000	-4.762%	100	+51.458%
2023-09-01	6.3000	6.3000	6.3000	6.3000	+0.800%	100	+44.246%
2023-08-21	6.2500	6.2500	6.2500	6.2500	0.000%	300	+45.400%
2023-08-17	6.5000	6.5000	6.2500	6.2500	-3.846%	2,500	+45.400%
2023-08-15	6.5000	6.5000	6.5000	6.5000	0.000%	1,150	+39.808%
2023-08-11	6.5000	6.5000	6.5000	6.5000	-5.797%	100	+39.808%
2023-07-28	6.9000	6.9000	6.9000	6.9000	+0.730%	100	+31.703%
2023-07-25	6.8500	6.8500	6.8500	6.8500	+2.239%	1,578	+32.664%
2023-07-24	6.7000	6.7000	6.7000	6.7000	+1.056%	200	+35.634%
2023-07-21	6.6300	6.6300	6.6300	6.6300	+4.024%	2,500	+37.066%
2023-06-20	6.6000	6.6000	6.0000	6.3735	-6.956%	8,900	+42.583%
2023-06-08	6.7500	7.0000	6.7500	6.8500	+1.481%	500	+32.664%
2023-05-31	6.7500	6.7500	6.7500	6.7500	+1.504%	222	+34.630%
2023-05-18	6.5400	6.6500	6.5400	6.6500	+1.527%	1,100	+36.654%
2023-05-02	6.5500	6.5500	6.5200	6.5500	0.000%	2,400	+38.740%
2023-04-27	6.5500	6.5500	6.5500	6.5500	+4.800%	200	+38.740%
2023-04-19	8.0000	8.0000	6.2500	6.2500	-21.875%	7,500	+45.400%
2023-04-18	8.0000	8.0000	8.0000	8.0000	-11.111%	100	+13.594%
2023-04-14	10.0000	10.0000	9.0000	9.0000	-15.888%	200	+0.972%
2023-03-30	10.7000	10.7000	10.7000	10.7000	+1.905%	100	-15.070%
2023-03-17	10.5000	10.5000	10.5000	10.5000	-0.474%	100	-13.452%
2023-03-15	10.6000	10.6000	10.5500	10.5500	-4.091%	200	-13.863%
2023-03-08	11.0000	11.0000	11.0000	11.0000	0.000%	200	-17.386%

.dark-mode .dfggPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfggPc{ color: #333333; background-color: white; border: 2px solid #333333; }ECLPECLIPSE BANCORP INCstock OTC

ECLP
ECLIPSE BANCORP INC
stock OTC