Get the Stockscreener App
19.99
1.32%
0.26
Ecb Bancorp Inc Stock (ECBK) Price History
The historical daily chart and data for Ecb Bancorp Inc stock (ECBK), show that the latest closing stock price as of October 21, 2026, is $19.99.
- Ecb Bancorp Inc all-time high stock price is $21.78, occurred on September 03, 2026.
- The lowest Ecb Bancorp Inc stock price recorded was $9.82 on October 12, 2023. Since then, Ecb Bancorp Inc's stock price has risen over 103.56% to $19.99 now.
- The 52-week high stock price for ECBK is $21.78, representing a 8.95% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for ECBK is $15.19, indicating a -24.01% decrease from the current share price, occurred on October 29, 2025.
- The closing price of Ecb Bancorp Inc (ECBK) stock in the beginning of 2025 was $14.99. The stock closed the year at $17.39, a gain of over 16.01% for the year.
The table below shows more information about ECBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 21, 2026 | $20.03 | $19.79 | $0.245 | 12,935.0 | +1.32% |
| Oct 20, 2026 | $20.02 | $19.58 | $0.4379 | 6,367.0 | +0.74% |
| Oct 19, 2026 | $20.01 | $19.28 | $0.73 | 19,059.0 | -0.33% |
| Oct 16, 2026 | $19.86 | $19.41 | $0.4526 | 7,616.0 | -1.01% |
| Oct 15, 2026 | $20.19 | $19.62 | $0.57 | 18,621.0 | -0.55% |
| Oct 14, 2026 | $20.37 | $19.68 | $0.69 | 25,159.0 | -2.54% |
| Oct 13, 2026 | $20.98 | $20.27 | $0.7099 | 12,392.0 | -1.59% |
| Oct 12, 2026 | $20.96 | $20.80 | $0.17 | 4,143.0 | -1.47% |
| Oct 09, 2026 | $21.24 | $20.79 | $0.45 | 6,290.0 | +1.44% |
| Oct 08, 2026 | $21.43 | $20.80 | $0.625 | 7,245.0 | -0.53% |
| Oct 07, 2026 | $20.98 | $20.31 | $0.6697 | 7,187.0 | +1.50% |
| Oct 06, 2026 | $20.98 | $20.62 | $0.36 | 2,406.0 | -1.58% |
| Oct 05, 2026 | $21.33 | $20.39 | $0.94 | 10,505.0 | +2.55% |
| Oct 02, 2026 | $20.55 | $20.43 | $0.125 | 5,206.0 | +0.34% |
| Oct 01, 2026 | $20.54 | $19.84 | $0.70 | 8,120.0 | +0.34% |
| Sep 30, 2026 | $20.64 | $20.25 | $0.38 | 8,857.0 | -1.02% |
| Sep 29, 2026 | $21.26 | $20.50 | $0.76 | 5,860.0 | -3.44% |
| Sep 28, 2026 | $21.39 | $20.51 | $0.8749 | 13,230.0 | +2.56% |
| Sep 25, 2026 | $20.86 | $20.44 | $0.42 | 8,642.0 | +0.00% |
| Sep 24, 2026 | $20.87 | $20.08 | $0.79 | 5,913.0 | +3.24% |
| Sep 23, 2026 | $21.10 | $20.05 | $1.05 | 7,000.0 | -4.98% |
| Sep 22, 2026 | $21.10 | $20.74 | $0.36 | 6,898.0 | -0.09% |
Ecb Bancorp Inc Stock (ECBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ecb Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ecb Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ecb Bancorp Inc Stock (ECBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $21.43 | $19.28 | $2.14 | 153,251.0 | -1.48% |
| Sep, 2026 | $21.78 | $20.05 | $1.73 | 226,494.0 | -1.98% |
| Aug, 2026 | $21.00 | $20.03 | $0.97 | 181,823.0 | +0.73% |
| Jul, 2026 | $20.76 | $19.31 | $1.45 | 174,330.0 | +2.34% |
| Jun, 2026 | $20.50 | $17.88 | $2.62 | 399,406.0 | +9.97% |
| May, 2026 | $18.96 | $17.52 | $1.44 | 178,521.0 | +1.67% |
| Apr, 2026 | $18.72 | $16.67 | $2.05 | 252,551.0 | +7.35% |
| Mar, 2026 | $17.49 | $15.88 | $1.61 | 295,442.0 | -2.68% |
| Feb, 2026 | $20.05 | $17.19 | $2.86 | 161,422.0 | -2.77% |
| Jan, 2026 | $18.49 | $17.13 | $1.36 | 170,007.0 | +1.67% |
Ecb Bancorp Inc Stock (ECBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.42 | $16.41 | $1.01 | 313,771.0 | -0.86% |
| Nov, 2025 | $17.75 | $15.92 | $1.83 | 183,848.0 | +8.55% |
| Oct, 2025 | $16.47 | $14.83 | $1.64 | 166,294.0 | +1.01% |
| Sep, 2025 | $17.16 | $15.16 | $2.00 | 226,059.0 | -6.76% |
| Aug, 2025 | $17.33 | $15.33 | $2.00 | 203,281.0 | +9.31% |
| Jul, 2025 | $16.63 | $15.32 | $1.31 | 392,240.0 | +0.84% |
| Jun, 2025 | $16.47 | $14.82 | $1.65 | 1,322,850.0 | -4.98% |
| May, 2025 | $16.90 | $15.70 | $1.20 | 330,597.0 | -0.12% |
| Apr, 2025 | $16.99 | $14.55 | $2.44 | 592,641.0 | +7.39% |
| Mar, 2025 | $15.39 | $14.66 | $0.7265 | 238,909.0 | +1.00% |
| Feb, 2025 | $15.00 | $13.47 | $1.53 | 99,169.0 | +11.36% |
| Jan, 2025 | $15.00 | $12.56 | $2.44 | 172,299.0 | -9.23% |
Ecb Bancorp Inc Stock (ECBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.75 | $14.67 | $1.08 | 122,413.0 | -1.40% |
| Nov, 2024 | $15.68 | $14.70 | $0.975 | 151,168.0 | -0.07% |
| Oct, 2024 | $15.30 | $14.28 | $1.02 | 191,075.0 | +4.75% |
| Sep, 2024 | $14.84 | $12.94 | $1.90 | 294,697.0 | +3.24% |
| Aug, 2024 | $14.08 | $12.50 | $1.58 | 122,969.0 | -1.98% |
| Jul, 2024 | $14.17 | $12.43 | $1.74 | 156,753.0 | +13.38% |
| Jun, 2024 | $12.63 | $12.05 | $0.58 | 56,452.0 | +4.00% |
| May, 2024 | $12.68 | $11.39 | $1.29 | 144,041.0 | +3.45% |
| Apr, 2024 | $13.00 | $11.39 | $1.61 | 75,553.0 | -10.63% |
| Mar, 2024 | $13.28 | $12.69 | $0.5859 | 129,091.0 | +0.39% |
| Feb, 2024 | $13.63 | $12.51 | $1.12 | 102,542.0 | -3.58% |
| Jan, 2024 | $13.61 | $12.52 | $1.09 | 141,909.0 | +6.77% |
1.29%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):