ECB Bancorp, Inc.ECBKNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $18.00 | $18.27 | $17.68 | $18.27 | 15,610 |
| 2/2/2026 | $17.74 | $18.00 | $17.74 | $17.94 | 18,100 |
| 1/30/2026 | $17.35 | $17.74 | $17.27 | $17.68 | 12,730 |
| 1/29/2026 | $17.48 | $17.55 | $17.18 | $17.45 | 4,300 |
| 1/28/2026 | $17.51 | $17.51 | $17.18 | $17.38 | 6,900 |
| 1/27/2026 | $17.41 | $17.50 | $17.23 | $17.50 | 11,808 |
| 1/26/2026 | $18.49 | $18.49 | $17.29 | $17.40 | 5,621 |
| 1/23/2026 | $17.42 | $17.42 | $17.18 | $17.40 | 11,500 |
| 1/22/2026 | $17.40 | $17.40 | $17.38 | $17.40 | 11,112 |
| 1/21/2026 | $17.27 | $17.40 | $17.27 | $17.38 | 13,900 |
| 1/20/2026 | $17.49 | $17.49 | $17.17 | $17.32 | 10,000 |
| 1/16/2026 | $17.34 | $17.38 | $17.20 | $17.20 | 9,830 |
| 1/15/2026 | $17.27 | $17.38 | $17.20 | $17.34 | 4,900 |
| 1/14/2026 | $17.39 | $17.39 | $17.16 | $17.20 | 9,029 |
| 1/13/2026 | $17.17 | $17.29 | $17.17 | $17.25 | 3,315 |
| 1/12/2026 | $17.36 | $17.39 | $17.16 | $17.25 | 6,400 |
| 1/9/2026 | $17.13 | $17.38 | $17.13 | $17.15 | 10,537 |
| 1/8/2026 | $17.13 | $17.36 | $17.13 | $17.18 | 2,814 |
| 1/7/2026 | $17.13 | $17.25 | $17.13 | $17.16 | 8,100 |
| 1/6/2026 | $17.19 | $17.22 | $17.15 | $17.16 | 9,508 |
| 1/5/2026 | $17.38 | $17.39 | $17.20 | $17.20 | 9,847 |
| 1/2/2026 | $17.27 | $17.36 | $17.25 | $17.32 | 8,607 |
| 12/31/2025 | $17.29 | $17.40 | $17.28 | $17.39 | 5,222 |
| 12/30/2025 | $17.39 | $17.39 | $17.25 | $17.25 | 7,538 |
| 12/29/2025 | $17.32 | $17.42 | $17.27 | $17.34 | 6,200 |
| 12/26/2025 | $17.36 | $17.39 | $17.26 | $17.34 | 3,700 |
| 12/24/2025 | $17.30 | $17.32 | $17.25 | $17.25 | 6,033 |
| 12/23/2025 | $17.29 | $17.30 | $17.15 | $17.21 | 8,342 |
| 12/22/2025 | $17.40 | $17.40 | $17.22 | $17.22 | 10,825 |
| 12/19/2025 | $17.27 | $17.40 | $17.27 | $17.40 | 34,000 |
| 12/18/2025 | $17.25 | $17.40 | $17.24 | $17.24 | 24,414 |
| 12/17/2025 | $17.21 | $17.40 | $17.20 | $17.39 | 12,600 |
| 12/16/2025 | $17.40 | $17.40 | $17.17 | $17.39 | 25,524 |
| 12/15/2025 | $17.29 | $17.40 | $17.07 | $17.38 | 17,200 |
| 12/12/2025 | $17.11 | $17.26 | $16.91 | $17.20 | 13,932 |
| 12/11/2025 | $17.03 | $17.11 | $16.66 | $17.11 | 39,438 |
| 12/10/2025 | $16.91 | $17.06 | $16.76 | $16.91 | 17,540 |
| 12/9/2025 | $16.92 | $17.04 | $16.81 | $16.84 | 11,826 |
| 12/8/2025 | $16.65 | $17.00 | $16.65 | $16.80 | 12,041 |
| 12/5/2025 | $16.65 | $16.77 | $16.41 | $16.47 | 16,344 |
| 12/4/2025 | $16.80 | $16.98 | $16.51 | $16.60 | 15,400 |
| 12/3/2025 | $17.03 | $17.30 | $16.80 | $16.88 | 20,410 |
| 12/2/2025 | $17.38 | $17.40 | $16.81 | $16.81 | 8,806 |
| 12/1/2025 | $17.40 | $17.40 | $17.22 | $17.22 | 3,609 |
| 11/28/2025 | $17.40 | $17.40 | $17.18 | $17.40 | 8,100 |
| 11/26/2025 | $17.21 | $17.40 | $17.14 | $17.37 | 10,513 |
| 11/25/2025 | $17.22 | $17.40 | $16.93 | $17.40 | 11,400 |
| 11/24/2025 | $17.34 | $17.55 | $17.34 | $17.36 | 5,840 |
| 11/21/2025 | $17.35 | $17.45 | $17.35 | $17.45 | 13,131 |
| 11/20/2025 | $17.49 | $17.50 | $17.34 | $17.35 | 14,100 |
| 11/19/2025 | $17.50 | $17.50 | $17.34 | $17.34 | 19,900 |
| 11/18/2025 | $17.40 | $17.56 | $17.36 | $17.49 | 29,400 |
| 11/17/2025 | $17.41 | $17.60 | $17.41 | $17.41 | 3,800 |
| 11/14/2025 | $17.56 | $17.67 | $17.45 | $17.45 | 5,030 |
| 11/13/2025 | $17.69 | $17.72 | $17.53 | $17.68 | 6,600 |
| 11/12/2025 | $17.25 | $17.49 | $17.08 | $17.48 | 6,725 |
| 11/11/2025 | $16.84 | $17.44 | $16.84 | $17.43 | 3,900 |
| 11/10/2025 | $17.49 | $17.49 | $17.08 | $17.38 | 3,036 |
| 11/7/2025 | $17.75 | $17.75 | $17.04 | $17.04 | 8,232 |
| 11/6/2025 | $16.93 | $17.34 | $16.93 | $16.95 | 5,220 |