Get the Stockscreener App
0.0806
1.15%
0.0021
ECC Capital Corp Stock (ECRO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $0.0794 | $0.079 | $0.0004 | 8,228.0 | +1.15% |
| May 22, 2025 | $0.0824 | $0.077 | $0.0054 | 107,600.0 | -1.88% |
| May 21, 2025 | $0.087 | $0.08 | $0.007 | 20,300.0 | -4.23% |
| May 20, 2025 | $0.088 | $0.083 | $0.00496 | 43,300.0 | +1.68% |
| May 19, 2025 | $0.0835 | $0.0822 | $0.00135 | 7,100.0 | +2.69% |
| May 16, 2025 | $0.084 | $0.0785 | $0.0055 | 125,049.0 | -5.88% |
| May 15, 2025 | $0.085 | $0.08 | $0.005 | 446,400.0 | +2.41% |
| May 14, 2025 | $0.083 | $0.08 | $0.003 | 118,737.0 | +0.91% |
| May 13, 2025 | $0.0823 | $0.0821 | $0.0002 | 5,245.0 | -3.24% |
| May 12, 2025 | $0.085 | $0.0801 | $0.0049 | 78,580.0 | +3.03% |
| May 08, 2025 | $0.0835 | $0.08 | $0.0035 | 93,500.0 | +3.13% |
| May 07, 2025 | $0.08 | $0.08 | $0.00 | 9,011.0 | +0.00% |
| May 06, 2025 | $0.085 | $0.08 | $0.005 | 420,000.0 | -2.44% |
| May 05, 2025 | $0.084 | $0.08 | $0.004 | 260,100.0 | +2.50% |
| May 02, 2025 | $0.08 | $0.078 | $0.002 | 90,094.0 | +0.00% |
| May 01, 2025 | $0.08 | $0.078 | $0.002 | 497,804.0 | +0.00% |
| Apr 30, 2025 | $0.08 | $0.078 | $0.002 | 75,496.0 | +1.46% |
| Apr 29, 2025 | $0.085 | $0.0753 | $0.0097 | 749,684.0 | -0.19% |
ECC Capital Corp Stock (ECRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ECC Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ECC Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
ECC Capital Corp Stock (ECRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.088 | $0.077 | $0.011 | 2,331,048.0 | -0.75% |
| Apr, 2025 | $0.09 | $0.0371 | $0.0529 | 4,768,026.0 | +33.56% |
| Mar, 2025 | $0.095 | $0.055 | $0.04 | 2,582,152.0 | -31.54% |
| Feb, 2025 | $0.10 | $0.066 | $0.034 | 1,192,150.0 | +26.26% |
| Jan, 2025 | $0.0844 | $0.0651 | $0.0193 | 2,161,446.0 | +6.62% |
ECC Capital Corp Stock (ECRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.075 | $0.0455 | $0.0295 | 1,520,151.0 | +21.74% |
| Nov, 2024 | $0.08 | $0.048 | $0.032 | 2,927,444.0 | +9.32% |
| Oct, 2024 | $0.0748 | $0.04 | $0.0348 | 3,867,918.0 | -9.31% |
| Sep, 2024 | $0.08 | $0.03 | $0.05 | 4,188,478.0 | +61.11% |
| Aug, 2024 | $0.04 | $0.028 | $0.012 | 436,501.0 | +9.09% |
| Jul, 2024 | $0.033 | $0.0275 | $0.0055 | 883,529.0 | -5.71% |
| Jun, 2024 | $0.0435 | $0.033 | $0.0105 | 2,392,588.0 | -7.89% |
| May, 2024 | $0.05 | $0.013 | $0.037 | 8,662,278.0 | +145.16% |
| Apr, 2024 | $0.023 | $0.003 | $0.02 | 3,975,394.0 | +158.33% |
| Mar, 2024 | $0.0115 | $0.006 | $0.0055 | 395,217.0 | -36.84% |
| Feb, 2024 | $0.012 | $0.009 | $0.003 | 915,696.0 | -19.49% |
| Jan, 2024 | $0.012 | $0.0091 | $0.0029 | 27,924.0 | +18.00% |
ECC Capital Corp Stock (ECRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.015 | $0.01 | $0.005 | 1,515,605.0 | -36.08% |
| Nov, 2023 | $0.023 | $0.0133 | $0.0097 | 369,393.0 | -34.81% |
| Oct, 2023 | $0.0263 | $0.024 | $0.00233 | 109,493.0 | -12.89% |
| Sep, 2023 | $0.0276 | $0.0255 | $0.00205 | 22,301.0 | +5.96% |
| Aug, 2023 | $0.031 | $0.026 | $0.005 | 381,735.0 | +4.00% |
| Jul, 2023 | $0.0271 | $0.0201 | $0.00705 | 468,351.0 | -9.50% |
| Jun, 2023 | $0.0276 | $0.0264 | $0.00123 | 61,174.0 | -0.99% |
| May, 2023 | $0.04 | $0.024 | $0.016 | 1,584,900.0 | -7.00% |
| Apr, 2023 | $0.034 | $0.015 | $0.019 | 313,983.0 | +100.00% |
| Mar, 2023 | $0.019 | $0.015 | $0.004 | 41,746.0 | -16.67% |
| Feb, 2023 | $0.02 | $0.0144 | $0.0056 | 49,326.0 | -10.00% |
| Jan, 2023 | $0.02 | $0.015 | $0.005 | 836,030.0 | +33.33% |
0.31%
2.25%
Cap:
|
Volume (24h):