Get the Stockscreener App
14.89
0.88%
0.13
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 March 12, 2025, is $14.89.
- Ecb Bancorp Inc all-time high stock price is $15.75, occurred on December 05, 2024.
- The lowest Ecb Bancorp Inc stock price recorded was $0.00 on April 05, 2024. Since then, Ecb Bancorp Inc's stock price has risen over to $14.89 now.
- The 52-week high stock price for ECBK is $15.75, representing a 5.78% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for ECBK is $11.39, indicating a -23.51% decrease from the current share price, occurred on April 30, 2024.
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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $14.98 | $14.73 | $0.2499 | 8,782.0 | +0.88% |
| Mar 11, 2025 | $15.19 | $14.75 | $0.44 | 15,211.0 | -0.74% |
| Mar 10, 2025 | $14.92 | $14.79 | $0.1305 | 19,357.0 | +0.00% |
| Mar 07, 2025 | $14.98 | $14.81 | $0.1618 | 8,174.0 | -0.80% |
| Mar 06, 2025 | $15.09 | $14.99 | $0.10 | 7,432.0 | +0.27% |
| Mar 05, 2025 | $15.08 | $14.81 | $0.27 | 7,129.0 | -0.27% |
| Mar 04, 2025 | $14.99 | $14.99 | $0.00 | 1,094.0 | -0.86% |
| Mar 03, 2025 | $15.20 | $14.90 | $0.295 | 8,320.0 | +0.80% |
| Feb 28, 2025 | $15.00 | $14.79 | $0.21 | 3,824.0 | +1.15% |
| Feb 27, 2025 | $14.83 | $14.69 | $0.1399 | 1,835.0 | +0.82% |
| Feb 26, 2025 | $14.83 | $14.58 | $0.25 | 4,258.0 | +0.41% |
| Feb 25, 2025 | $14.71 | $14.59 | $0.115 | 8,143.0 | +0.07% |
| Feb 24, 2025 | $14.65 | $14.40 | $0.25 | 9,511.0 | +1.53% |
| Feb 21, 2025 | $14.46 | $14.15 | $0.313 | 4,089.0 | +0.07% |
| Feb 20, 2025 | $14.45 | $14.38 | $0.0677 | 5,953.0 | +0.70% |
| Feb 19, 2025 | $14.40 | $14.11 | $0.29 | 5,628.0 | +1.13% |
| Feb 18, 2025 | $14.34 | $14.15 | $0.19 | 3,692.0 | -0.70% |
| Feb 14, 2025 | $14.25 | $14.16 | $0.09 | 1,303.0 | -0.63% |
| Feb 13, 2025 | $14.34 | $14.06 | $0.28 | 13,315.0 | +2.36% |
| Feb 12, 2025 | $14.20 | $13.98 | $0.2203 | 4,597.0 | -0.81% |
| Feb 11, 2025 | $14.16 | $13.92 | $0.2407 | 2,915.0 | -0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $15.20 | $14.73 | $0.47 | 84,281.0 | -0.73% |
| 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% |
Ecb Bancorp Inc Stock (ECBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.72 | $11.93 | $0.79 | 205,536.0 | +3.72% |
| Nov, 2023 | $12.11 | $10.18 | $1.93 | 190,320.0 | +19.66% |
| Oct, 2023 | $11.27 | $9.82 | $1.45 | 293,853.0 | -7.81% |
| Sep, 2023 | $12.22 | $10.90 | $1.32 | 160,398.0 | -10.46% |
| Aug, 2023 | $13.11 | $11.75 | $1.36 | 365,754.0 | -3.92% |
| Jul, 2023 | $13.40 | $12.35 | $1.05 | 378,311.0 | -2.45% |
| Jun, 2023 | $13.48 | $12.12 | $1.36 | 199,710.0 | +8.37% |
| May, 2023 | $12.24 | $10.32 | $1.92 | 592,089.0 | +1.34% |
| Apr, 2023 | $14.00 | $11.65 | $2.35 | 317,605.0 | -14.19% |
| Mar, 2023 | $14.72 | $13.00 | $1.72 | 248,987.0 | +0.00% |
2.70%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):