ECB Bancorp, Inc. - Common Stock (NQ:ECBK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	17.11	17.26	16.91	17.20	13,932	+0.09(+0.53%)
Dec 11, 2025	17.03	17.11	16.66	17.11	39,438	+0.20(+1.18%)
Dec 10, 2025	16.91	17.06	16.76	16.91	17,540	+0.07(+0.42%)
Dec 09, 2025	16.92	17.04	16.80	16.84	11,822	+0.04(+0.24%)
Dec 08, 2025	16.65	17.00	16.65	16.80	12,041	+0.33(+2.00%)
Dec 05, 2025	16.65	16.77	16.41	16.47	16,344	-0.13(-0.78%)
Dec 04, 2025	16.80	16.98	16.51	16.60	15,388	-0.28(-1.66%)
Dec 03, 2025	17.03	17.30	16.80	16.88	20,410	+0.07(+0.42%)
Dec 02, 2025	17.38	17.40	16.81	16.81	8,806	-0.41(-2.38%)
Dec 01, 2025	17.40	17.40	17.22	17.22	3,609	-0.18(-1.03%)
Nov 28, 2025	17.40	17.40	17.18	17.40	8,082	+0.03(+0.17%)
Nov 26, 2025	17.21	17.40	17.14	17.37	10,513	-0.03(-0.17%)
Nov 25, 2025	17.22	17.40	16.93	17.40	11,373	+0.04(+0.23%)
Nov 24, 2025	17.34	17.55	17.34	17.36	5,840	-0.09(-0.52%)
Nov 21, 2025	17.35	17.45	17.35	17.45	13,131	+0.10(+0.58%)
Nov 20, 2025	17.49	17.50	17.34	17.35	14,050	+0.01(+0.06%)
Nov 19, 2025	17.50	17.50	17.34	17.34	19,856	-0.15(-0.86%)
Nov 18, 2025	17.40	17.56	17.36	17.49	29,384	+0.08(+0.46%)
Nov 17, 2025	17.41	17.60	17.41	17.41	3,783	-0.04(-0.23%)
Nov 14, 2025	17.56	17.67	17.45	17.45	5,030	-0.23(-1.30%)
Nov 13, 2025	17.69	17.72	17.53	17.68	6,557	+0.20(+1.14%)
Nov 12, 2025	17.25	17.48	17.08	17.48	6,725	+0.05(+0.29%)
Nov 11, 2025	16.84	17.44	16.84	17.43	3,865	+0.05(+0.29%)
Nov 10, 2025	17.49	17.49	17.08	17.38	3,036	+0.34(+2.00%)
Nov 07, 2025	17.75	17.75	17.04	17.04	8,232	+0.09(+0.53%)
Nov 06, 2025	16.93	17.34	16.93	16.95	5,201	-0.74(-4.18%)
Nov 05, 2025	16.50	17.69	16.50	17.69	12,820	+1.20(+7.28%)
Nov 04, 2025	16.33	16.49	16.33	16.49	7,031	+0.23(+1.41%)
Nov 03, 2025	15.92	16.34	15.92	16.26	9,349	+0.23(+1.43%)
Oct 31, 2025	15.80	16.19	15.61	16.03	5,080	+0.17(+1.07%)
Oct 30, 2025	15.54	16.00	15.50	15.86	5,963	+0.64(+4.20%)
Oct 29, 2025	15.60	15.60	15.19	15.22	11,880	-0.43(-2.75%)
Oct 28, 2025	15.64	16.00	15.60	15.65	13,271	-0.07(-0.45%)
Oct 27, 2025	15.87	16.04	15.72	15.72	2,497	-0.24(-1.50%)
Oct 24, 2025	16.24	16.24	15.96	15.96	4,729	-0.20(-1.24%)
Oct 23, 2025	16.29	16.29	16.03	16.16	3,056	+0.18(+1.13%)
Oct 22, 2025	15.70	15.98	15.69	15.98	6,854	+0.43(+2.77%)
Oct 21, 2025	15.26	15.55	15.25	15.55	7,020	+0.22(+1.44%)
Oct 20, 2025	15.39	15.39	15.16	15.33	7,198	+0.39(+2.61%)
Oct 17, 2025	14.83	15.18	14.83	14.94	6,584	+0.11(+0.74%)
Oct 16, 2025	15.02	15.10	14.83	14.83	7,095	-0.51(-3.32%)
Oct 15, 2025	15.14	15.45	15.14	15.34	6,923	-0.03(-0.20%)
Oct 14, 2025	15.42	15.42	15.11	15.37	12,303	+0.02(+0.13%)
Oct 13, 2025	15.14	15.70	14.99	15.35	9,386	+0.21(+1.39%)
Oct 10, 2025	15.55	15.55	15.14	15.14	6,698	-0.07(-0.46%)
Oct 09, 2025	15.60	15.60	15.21	15.21	3,719	-0.28(-1.81%)
Oct 08, 2025	15.60	15.80	15.47	15.49	4,417	+0.24(+1.57%)
Oct 07, 2025	15.69	15.69	15.25	15.25	6,662	-0.44(-2.80%)
Oct 06, 2025	15.90	15.91	15.60	15.69	8,582	-0.12(-0.76%)
Oct 03, 2025	16.29	16.47	15.74	15.81	14,716	+0.03(+0.19%)
Oct 02, 2025	15.78	15.78	15.65	15.78	6,178	-0.15(-0.94%)