ECB Bancorp Inc. (ECBK) Historical Stock Data
17.22 ↓0.18 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECBK is up 0.00% a day on average. There have been 15 days where ECB Bancorp Inc. closed green and 15 days where ECBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 17.40 | 17.22 | ↓$0.18 (-1.03%) | 17.22 | 17.40 | 10.83K |
| 2025-12-19 | 17.27 | 17.40 | ↑$0.13 (0.75%) | 17.27 | 17.40 | 33.97K |
| 2025-12-18 | 17.25 | 17.24 | ↓$0.01 (-0.06%) | 17.24 | 17.40 | 24.41K |
| 2025-12-17 | 17.21 | 17.39 | ↑$0.18 (1.05%) | 17.20 | 17.40 | 12.58K |
| 2025-12-16 | 17.40 | 17.39 | ↓$0.01 (-0.06%) | 17.17 | 17.40 | 25.52K |
| 2025-12-15 | 17.29 | 17.38 | ↑$0.09 (0.52%) | 17.07 | 17.40 | 17.16K |
| 2025-12-12 | 17.11 | 17.20 | ↑$0.09 (0.53%) | 16.91 | 17.26 | 13.93K |
| 2025-12-11 | 17.03 | 17.11 | ↑$0.08 (0.47%) | 16.66 | 17.11 | 39.44K |
| 2025-12-10 | 16.91 | 16.91 | ↑$0.00 (0.03%) | 16.76 | 17.06 | 17.54K |
| 2025-12-09 | 16.92 | 16.84 | ↓$0.08 (-0.47%) | 16.81 | 17.04 | 11.82K |
| 2025-12-08 | 16.65 | 16.80 | ↑$0.15 (0.90%) | 16.65 | 17.00 | 12.04K |
| 2025-12-05 | 16.65 | 16.47 | ↓$0.18 (-1.08%) | 16.41 | 16.78 | 16.34K |
| 2025-12-04 | 16.80 | 16.60 | ↓$0.20 (-1.19%) | 16.51 | 16.98 | 15.39K |
| 2025-12-03 | 17.03 | 16.88 | ↓$0.15 (-0.88%) | 16.80 | 17.30 | 20.41K |
| 2025-12-02 | 17.38 | 16.81 | ↓$0.57 (-3.28%) | 16.81 | 17.40 | 8.81K |
| 2025-12-01 | 17.40 | 17.22 | ↓$0.18 (-1.03%) | 17.22 | 17.40 | 3.61K |
| 2025-11-28 | 17.40 | 17.40 | ↑$0.00 (0.00%) | 17.19 | 17.40 | 8.08K |
| 2025-11-26 | 17.21 | 17.37 | ↑$0.16 (0.93%) | 17.14 | 17.40 | 10.51K |
| 2025-11-25 | 17.22 | 17.40 | ↑$0.18 (1.02%) | 16.93 | 17.40 | 11.37K |
| 2025-11-24 | 17.34 | 17.36 | ↑$0.02 (0.12%) | 17.34 | 17.55 | 5.84K |
| 2025-11-21 | 17.35 | 17.45 | ↑$0.10 (0.58%) | 17.35 | 17.45 | 13.13K |
| 2025-11-20 | 17.49 | 17.35 | ↓$0.14 (-0.80%) | 17.34 | 17.50 | 14.05K |
| 2025-11-19 | 17.50 | 17.34 | ↓$0.16 (-0.91%) | 17.34 | 17.50 | 19.86K |
| 2025-11-18 | 17.40 | 17.49 | ↑$0.09 (0.52%) | 17.36 | 17.56 | 29.38K |
| 2025-11-17 | 17.41 | 17.41 | ↓$0.00 (-0.03%) | 17.41 | 17.60 | 3.78K |
| 2025-11-14 | 17.56 | 17.45 | ↓$0.11 (-0.60%) | 17.45 | 17.67 | 5.03K |
| 2025-11-13 | 17.69 | 17.68 | ↓$0.01 (-0.06%) | 17.53 | 17.72 | 6.56K |
| 2025-11-12 | 17.25 | 17.48 | ↑$0.23 (1.33%) | 17.08 | 17.49 | 6.73K |
| 2025-11-11 | 16.84 | 17.43 | ↑$0.59 (3.49%) | 16.84 | 17.44 | 3.87K |
| 2025-11-10 | 17.49 | 17.38 | ↓$0.11 (-0.63%) | 17.08 | 17.49 | 3.04K |
Create an account or log in to view more rows.
$ECBK I’m expecting a breakout here in the next week
$ECBK Buying more
$ECBK Keep up the pressure.
$ECBK Holding.
$ECBK Buying again tomorrow.
$ECBK recovery hasn’t even started yet.. imo
$ECBK lets see if it can hold the line
$ECBK one of the poorest performed stocks for a big name.
$ECBK unstoppable up wow
$ECBK BOUGHT TODAY!