Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free ECBK Stock Alerts

ECB Bancorp (ECBK) Stock Chart & Stock Price History

$14.08
+0.25 (+1.81%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

ECB Bancorp Stock Price Performance

5 Day
Performance
+6.67%
1 Month
Performance
+11.92%
3 Month
Performance
+14.75%
6 Month
Performance
+4.22%
Year-To-Date
Performance
+12.10%
1 Year
Performance
+12.10%
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 Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

ECBK Stock Chart for Saturday, July, 27, 2024

ECBK Chart by TradingView

ECB Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$13.83$14.08
+1.81%		$14.16$13.934,702 shs$129.82 million
07/25/2024$13.70$13.83
+0.95%		$13.84$13.567,133 shs$127.51 million
07/24/2024$13.58$13.70
+0.88%		$13.94$13.707,741 shs$126.31 million
07/23/2024$13.20$13.58
+2.88%		$13.58$13.2021,483 shs$125.21 million
07/22/2024$12.91$13.20
+2.25%		$13.21$12.958,491 shs$121.70 million
07/19/2024$12.90$12.91
+0.08%		$13.00$12.892,845 shs$119.03 million
07/18/2024$13.15$12.90
-1.90%		$13.10$12.905,447 shs$118.94 million
07/17/2024$13.04$13.15
+0.82%		$13.15$13.103,343 shs$121.20 million
07/16/2024$12.85$13.04
+1.51%		$13.13$12.8331,423 shs$120.26 million
07/15/2024$12.83$12.85
+0.16%		$13.00$12.8512,720 shs$118.48 million
07/12/2024$12.60$12.83
+1.83%		$12.88$12.6013,821 shs$118.29 million
07/11/2024$12.50$12.60
+0.80%		$12.63$12.508,244 shs$116.17 million
07/10/2024$12.62$12.50
-0.95%		$12.60$12.501,787 shs$115.25 million
07/09/2024$12.62$12.62$12.62$12.62115 shs$116.36 million
07/08/2024$12.60$12.62
+0.16%		$12.62$12.501,120 shs$116.36 million
07/05/2024$12.48$12.60
+0.96%		$12.63$12.573,454 shs$116.17 million
07/04/2024$12.48$12.48$12.65$12.481,971 shs$115.07 million
07/03/2024$12.55$12.48
-0.56%		$12.65$12.481,971 shs$115.03 million
07/02/2024$12.60$12.55
-0.40%		$12.65$12.432,575 shs$115.71 million
07/01/2024$12.48$12.60
+0.96%		$12.65$12.511,789 shs$116.17 million
06/28/2024$12.58$12.48
-0.79%		$12.52$12.383,163 shs$115.07 million
06/27/2024$12.50$12.58
+0.64%		$12.58$12.551,812 shs$115.99 million
06/26/2024$12.50$12.50$12.58$12.503,437 shs$115.25 million
06/25/2024$12.58$12.50
-0.64%		$12.58$12.503,171 shs$115.25 million
06/24/2024$12.36$12.58
+1.78%		$12.58$12.464,564 shs$113.92 million
06/21/2024$12.58$12.36
-1.75%		$12.60$12.367,345 shs$113.96 million
06/20/2024$12.39$12.58
+1.53%		$12.58$12.451,917 shs$115.99 million
06/19/2024$12.39$12.39$12.58$12.372,446 shs$114.24 million
06/18/2024$12.63$12.39
-1.90%		$12.58$12.372,446 shs$114.24 million
06/17/2024$12.43$12.63
+1.61%		$12.63$12.371,161 shs$116.45 million
06/14/2024$12.63$12.43
-1.58%		$12.50$12.431,079 shs$114.61 million
06/13/2024$12.50$12.63
+1.04%		$12.63$12.413,308 shs$116.45 million
06/12/2024$12.35$12.50
+1.21%		$12.59$12.354,990 shs$115.25 million
06/11/2024$12.27$12.35
+0.65%		$12.42$12.253,568 shs$113.87 million
06/10/2024$12.37$12.27
-0.81%		$12.27$12.251,532 shs$113.09 million
06/07/2024$12.35$12.37
+0.16%		$12.37$12.22884 shs$114.05 million
06/06/2024$12.34$12.35
+0.08%		$12.35$12.154,002 shs$113.87 million
06/05/2024$12.35$12.34
-0.08%		$12.34$12.24760 shs$113.74 million
06/04/2024$12.35$12.35$12.35$12.162,221 shs$113.87 million
06/03/2024$12.00$12.35
+2.92%		$12.38$12.057,177 shs$113.87 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$12.06$12.00
-0.50%		$12.30$12.004,278 shs$110.64 million
05/30/2024$12.25$12.06
-1.55%		$12.30$11.9513,650 shs$111.19 million
05/29/2024$12.13$12.25
+0.99%		$12.25$12.019,054 shs$112.95 million
05/28/2024$12.21$12.13
-0.66%		$12.32$12.0811,173 shs$111.84 million
05/27/2024$12.21$12.21$12.28$12.211,300 shs$112.58 million
05/24/2024$12.49$12.21
-2.24%		$12.28$12.211,347 shs$112.58 million
05/23/2024$12.60$12.49
-0.87%		$12.50$12.359,984 shs$115.16 million
05/22/2024$12.50$12.60
+0.80%		$12.60$12.404,508 shs$116.13 million
05/21/2024$12.55$12.50
-0.37%		$12.60$12.50196 shs$115.25 million
05/20/2024$12.52$12.55
+0.21%		$12.55$12.421,391 shs$115.68 million
05/17/2024$12.59$12.52
-0.52%		$12.60$12.521,331 shs$115.43 million
05/16/2024$12.57$12.59
+0.12%		$12.68$12.345,119 shs$116.03 million
05/15/2024$12.22$12.57
+2.86%		$12.60$12.255,586 shs$115.90 million
05/14/2024$12.27$12.22
-0.41%		$12.22$12.006,056 shs$112.91 million
05/13/2024$11.92$12.27
+2.97%		$12.29$11.7618,178 shs$113.37 million
05/10/2024$11.94$11.92
-0.20%		$11.99$11.6010,000 shs$110.10 million
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

Related Companies:
This page (NASDAQ:ECBK) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored