Free Trial

ECB Bancorp (ECBK) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ECBK Stock Alerts
$11.94
+0.37 (+3.20%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ECB Bancorp Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-7.51%
3 Month
Performance
-7.22%
6 Month
Performance
+11.07%
Year-To-Date
Performance
-4.93%
1 Year
Performance
+8.16%
Receive ECBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ECB Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ECBK Stock Chart for Friday, May, 10, 2024

ECBK Chart by TradingView

ECB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$11.57$11.94
+3.20%		$11.95$11.662,086 shs$110.32 million
05/08/2024$11.88$11.57
-2.61%		$11.58$11.57416 shs$106.90 million
05/07/2024$11.58$11.88
+2.59%		$11.94$11.606,460 shs$109.76 million
05/06/2024$11.45$11.58
+1.14%		$11.86$11.497,882 shs$107.00 million
05/03/2024$11.61$11.45
-1.38%		$11.66$11.453,473 shs$105.80 million
05/02/2024$11.52$11.61
+0.78%		$11.79$11.604,499 shs$107.27 million
05/01/2024$11.60$11.52
-0.69%		$11.55$11.3917,570 shs$106.45 million
04/30/2024$12.34$11.60
-5.98%		$12.56$11.3918,959 shs$107.18 million
04/29/2024$12.27$12.34
+0.55%		$12.34$12.252,010 shs$114.00 million
04/26/2024$12.23$12.40
+1.39%		$12.40$12.2255 shs$114.58 million
04/25/2024$12.46$12.23
-1.85%		$12.40$12.231,954 shs$113.01 million
04/24/2024$12.50$12.46
-0.32%		$12.65$12.46903 shs$115.13 million
04/23/2024$12.22$12.50
+2.29%		$12.63$12.222,378 shs$115.55 million
04/22/2024$12.61$12.22
-3.09%		$12.56$12.223,325 shs$112.91 million
04/19/2024$12.65$12.61
-0.32%		$12.89$12.617,076 shs$116.52 million
04/18/2024$12.68$12.65
-0.24%		$12.90$12.631,480 shs$118.78 million
04/17/2024$12.86$12.68
-1.40%		$13.00$12.6822,483 shs$117.16 million
04/16/2024$12.86$12.86$12.98$12.681,750 shs$118.83 million
04/15/2024$12.96$12.86
-0.77%		$12.98$12.681,750 shs$118.83 million
04/12/2024$12.87$12.96
+0.70%		$12.96$12.82512 shs$119.75 million
04/11/2024$12.91$12.87
-0.31%		$12.90$12.861,248 shs$118.92 million
04/10/2024$12.72$12.91
+1.49%		$12.91$12.69570 shs$119.29 million
04/09/2024$12.94$12.72
-1.70%		$12.88$12.72395 shs$117.58 million
04/08/2024$12.94$12.94$12.95$12.941,154 shs$119.57 million
04/05/2024$12.94$12.86
-0.62%		$12.95$12.8696 shs$118.83 million
04/04/2024$12.80$12.94
+1.09%		$12.94$12.82578 shs$119.62 million
04/03/2024$12.86$12.80
-0.47%		$12.80$12.74714 shs$118.27 million
04/02/2024$12.95$12.86
-0.69%		$12.86$12.851,735 shs$120.76 million
04/01/2024$12.98$12.95
-0.23%		$12.98$12.686,835 shs$121.60 million
03/29/2024$12.98$12.98$12.98$12.832,776 shs$121.87 million
03/28/2024$12.95$12.98
+0.23%		$12.98$12.832,776 shs$121.88 million
03/27/2024$12.95$12.95$12.95$12.872,012 shs$121.60 million
03/26/2024$12.80$12.95
+1.17%		$12.95$12.762,485 shs$121.60 million
03/25/2024$13.00$12.80
-1.54%		$12.90$12.80619 shs$120.19 million
03/22/2024$12.96$13.00
+0.31%		$13.02$12.891,413 shs$122.07 million
03/21/2024$13.11$12.96
-1.14%		$13.05$12.9617,187 shs$121.69 million
03/20/2024$13.07$13.11
+0.31%		$13.20$13.073,386 shs$123.10 million
03/19/2024$13.01$13.07
+0.46%		$13.28$12.8430,739 shs$122.15 million
03/18/2024$13.14$13.01
-0.99%		$13.21$12.8413,818 shs$122.16 million
03/15/2024$12.78$13.14
+2.82%		$13.14$12.9027,506 shs$123.39 million
Things Are Not Normal in America – Here’s What to Do (Ad)

Get Out of the Dollar Before May 15 A Wall Street legend and our friend has just warned 896,000 Americans to prepare for May 15.

This could be your solution.
03/14/2024$12.80$12.78
-0.16%		$12.86$12.692,877 shs$120.00 million
03/13/2024$12.83$12.80
-0.23%		$12.98$12.801,872 shs$120.19 million
03/12/2024$12.93$12.83
-0.77%		$12.97$12.831,764 shs$120.47 million
03/11/2024$13.00$12.93
-0.54%		$12.93$12.921,650 shs$121.41 million
03/08/2024$12.84$13.00
+1.21%		$13.00$12.855,526 shs$122.02 million
03/07/2024$13.01$12.84
-1.31%		$13.05$12.841,548 shs$120.57 million
03/06/2024$13.03$13.01
-0.15%		$13.05$13.014,553 shs$122.16 million
03/05/2024$13.05$13.03
-0.15%		$13.09$13.001,936 shs$122.34 million
03/04/2024$12.90$13.05
+1.16%		$13.05$12.973,025 shs$122.54 million
03/01/2024$12.93$12.90
-0.23%		$13.06$12.902,399 shs$121.13 million
02/29/2024$12.90$12.93
+0.23%		$12.98$12.8814,394 shs$121.41 million
02/28/2024$12.80$12.90
+0.78%		$12.92$12.88638 shs$121.13 million
02/27/2024$13.00$12.80
-1.54%		$12.98$12.802,724 shs$120.19 million
02/26/2024$13.04$13.00
-0.31%		$13.04$12.80833 shs$122.07 million
02/23/2024$12.90$13.04
+1.09%		$13.09$12.9110,845 shs$122.45 million
02/22/2024$13.04$12.90
-1.07%		$13.05$12.771,819 shs$121.13 million
02/21/2024$13.05$13.04
-0.08%		$13.05$12.898,268 shs$122.45 million
02/20/2024$13.17$13.05
-0.91%		$13.10$12.8520,147 shs$122.53 million
02/19/2024$13.17$13.17$13.18$12.931,000 shs$123.67 million
02/16/2024$13.13$13.17
+0.30%		$13.18$12.931,025 shs$123.67 million
02/15/2024$12.95$13.13
+1.39%		$13.13$12.834,093 shs$123.28 million
02/14/2024$12.85$12.95
+0.78%		$12.95$12.824,972 shs$121.60 million
02/13/2024$12.69$12.85
+1.26%		$12.91$12.761,967 shs$120.66 million
02/12/2024$12.87$12.69
-1.40%		$12.95$12.693,488 shs$119.16 million
02/09/2024$12.54$12.87
+2.63%		$12.87$12.515,027 shs$120.85 million

Related Companies:
This page (NASDAQ:ECBK) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings