Get the Stockscreener App
18.46
0.71%
0.13
Pre-market:
20.00
1.54
+8.34%
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 May 26, 2026, is $18.46.
- Ecb Bancorp Inc all-time high stock price is $20.05, occurred on February 18, 2026.
- 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 $18.46 now.
- The 52-week high stock price for ECBK is $20.05, representing a 8.59% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for ECBK is $14.82, indicating a -19.72% decrease from the current share price, occurred on June 25, 2025.
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 |
|---|---|---|---|---|---|
| May 26, 2026 | $18.46 | $18.37 | $0.09 | 4,961.0 | +0.71% |
| May 22, 2026 | $18.39 | $18.16 | $0.235 | 7,538.0 | -0.76% |
| May 21, 2026 | $18.54 | $17.91 | $0.625 | 12,407.0 | +2.10% |
| May 20, 2026 | $18.18 | $18.08 | $0.105 | 8,099.0 | +0.33% |
| May 19, 2026 | $18.03 | $17.85 | $0.18 | 8,936.0 | +0.33% |
| May 18, 2026 | $18.04 | $17.82 | $0.2192 | 4,072.0 | +2.57% |
| May 15, 2026 | $18.14 | $17.52 | $0.62 | 7,824.0 | -3.58% |
| May 14, 2026 | $18.33 | $17.87 | $0.46 | 5,576.0 | -0.33% |
| May 13, 2026 | $18.34 | $17.99 | $0.348 | 10,919.0 | +0.44% |
| May 12, 2026 | $18.43 | $18.15 | $0.2758 | 4,924.0 | -0.82% |
| May 11, 2026 | $18.71 | $18.17 | $0.5399 | 5,892.0 | -1.98% |
| May 08, 2026 | $18.67 | $18.49 | $0.18 | 3,710.0 | +0.27% |
| May 07, 2026 | $18.96 | $18.15 | $0.81 | 12,801.0 | +0.87% |
| May 06, 2026 | $18.56 | $18.12 | $0.44 | 14,381.0 | +1.54% |
| May 05, 2026 | $18.18 | $17.91 | $0.27 | 13,440.0 | +0.61% |
| May 04, 2026 | $18.08 | $17.77 | $0.31 | 11,578.0 | -0.11% |
| May 01, 2026 | $18.13 | $17.98 | $0.155 | 11,873.0 | +0.72% |
| Apr 30, 2026 | $18.12 | $17.75 | $0.37 | 19,867.0 | -0.88% |
| Apr 29, 2026 | $18.31 | $17.79 | $0.52 | 11,477.0 | -1.41% |
| Apr 28, 2026 | $18.38 | $18.04 | $0.34 | 9,104.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $18.96 | $17.52 | $1.44 | 153,892.0 | +2.78% |
| 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% |
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):