TipRanks
Go Ultimate55% OFF

ECB Bancorp, Inc. (ECBK) Historical Prices

ECBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.4221.7521.3621.3621.36+0.14%7,2510.77
Oct 29, 202621.2421.3321.1621.3321.33+1.23%4,4980.47
Oct 28, 202620.4021.0720.4021.0721.07-1.27%4,4700.45
Oct 27, 202620.8321.3420.8321.3421.34+0.80%5,6160.57
Oct 26, 202621.3121.5520.8521.1721.17-2.26%6,9760.70
Oct 23, 202621.4121.7620.9621.6621.66+1.55%10,6181.07
Oct 22, 202620.8521.3320.5121.3321.33+5.07%11,0481.12
Oct 21, 202619.9120.3019.7920.3020.30+2.89%19,9362.07
Oct 20, 202619.5820.0219.5819.7319.73+0.74%6,3660.65
Oct 19, 202619.6420.0119.2819.5919.59-0.33%19,0581.98
Oct 16, 202619.8619.8619.4119.6519.65-1.01%7,6130.79
Oct 15, 202620.0120.1919.6219.8519.85-0.55%18,6211.98
Oct 14, 202620.2620.3719.6819.9619.96-2.54%25,1592.73
Oct 13, 202620.9820.9820.2720.4820.48-1.59%12,3921.37
Oct 12, 202620.8020.9720.8020.8120.81-1.47%4,1430.46
Oct 09, 202620.7921.2420.7921.1221.12+1.44%6,2900.70
Oct 08, 202621.2421.4320.8020.8220.82-0.53%7,2440.81
Oct 07, 202620.3120.9820.3120.9320.93+1.50%7,1860.80
Oct 06, 202620.9820.9820.6220.6220.62-1.58%2,4060.27
Oct 05, 202620.3921.3320.3920.9520.95+2.55%10,5041.17
Oct 02, 202620.4720.5620.4320.4320.43+0.34%5,2050.58
Oct 01, 202620.1620.5419.8420.3620.36+0.34%8,1200.91
Sep 30, 202620.4320.6420.2620.2920.29-1.02%8,8571.00
Sep 29, 202621.2621.2620.5020.5020.50-3.44%5,8600.66
Sep 28, 202620.5121.3920.5121.2321.23+2.56%13,2301.50
Sep 25, 202620.4420.8620.4420.7020.70+0.00%8,6420.98
Sep 24, 202620.0820.8720.0820.7020.70+3.24%5,9120.66
Sep 23, 202620.9921.1020.0520.0520.05-4.98%7,0000.66
Sep 22, 202621.1021.1020.7421.1021.10-0.09%6,8970.63
Sep 21, 202620.8021.1220.6321.1221.12+0.96%6,5510.58
Sep 18, 202620.5620.9220.5620.9220.92+0.79%30,3032.77
Sep 17, 202620.9521.5320.7520.7620.76+0.07%4,2920.39
Sep 16, 202621.1821.1820.6220.7420.74-1.71%10,8950.93
Sep 15, 202621.1221.4021.0321.1021.10+0.09%20,7171.79
Sep 14, 202621.0321.1621.0321.0821.08-0.61%6,1220.53
Sep 11, 202620.8921.2320.4521.2121.21+1.87%30,5232.74
Sep 10, 202620.3420.8220.2720.8220.82+0.97%6,8640.61
Sep 09, 202620.2920.9420.2120.6220.62+1.03%11,8741.07
Sep 08, 202620.6020.6620.3120.4120.41-1.66%7,5910.66
Sep 07, 202621.4521.4520.3620.7620.76+0.00%00.00
Sep 04, 202621.4521.4520.3620.7620.76-3.69%7,9150.68
Sep 03, 202621.2321.7821.1421.5521.55+2.28%8,3950.72
Sep 02, 202620.5821.3320.5821.0721.07+2.23%13,6461.18
Sep 01, 202620.5420.8320.5220.6120.61-0.43%5,4770.47
Aug 31, 202620.8721.0020.5420.7020.70-0.19%8,5720.73
Aug 28, 202620.8420.8420.7320.7420.74+0.05%6,6610.57
Aug 27, 202620.5220.8820.3820.7320.73+1.42%7,7470.66
Aug 26, 202620.8520.8520.4420.4420.44-2.15%8,0850.69
Aug 25, 202620.8920.9920.6420.8920.89+0.24%11,8651.01
Aug 24, 202620.6820.8620.3520.8420.84+1.07%6,3050.54