MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECBK — ECB Bancorp, Inc. Common Stock
NasdaqECB Bancorp, Inc. Common Stock
$20.43
+0.07(+0.34%)
- O
- 20.47
- H
- 20.56
- L
- 20.43
- V
- 5.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.43
Period Return+24.57%
Period High$21.78
Period Low$14.82
Avg Daily Volume14.8K
Total Trading Days365
ECBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.47 | $20.56 | $20.43 | $20.43 | +$0.07 | +0.34% | 5,204 | $20.49 | $20.43 $20.56 |
| Oct 1, 2026 | $20.16 | $20.54 | $19.84 | $20.36 | +$0.07 | +0.34% | 8,120 | $20.26 | $19.84 $20.54 |
| Sep 30, 2026 | $20.43 | $20.64 | $20.26 | $20.29 | $-0.21 | -1.02% | 8,857 | $20.37 | $20.26 $20.64 |
| Sep 29, 2026 | $21.26 | $21.26 | $20.50 | $20.50 | $-0.73 | -3.44% | 5,860 | $20.77 | $20.50 $21.26 |
| Sep 28, 2026 | $20.51 | $21.39 | $20.51 | $21.23 | +$0.53 | +2.56% | 13,230 | $21.21 | $20.51 $21.39 |
| Sep 25, 2026 | $20.44 | $20.86 | $20.44 | $20.70 | +$0.00 | +0.00% | 8,642 | $20.75 | $20.44 $20.86 |
| Sep 24, 2026 | $20.08 | $20.87 | $20.08 | $20.70 | +$0.65 | +3.24% | 5,913 | $20.61 | $20.08 $20.87 |
| Sep 23, 2026 | $20.99 | $21.10 | $20.05 | $20.05 | $-1.05 | -4.98% | 7,000 | $20.33 | $20.05 $21.10 |
| Sep 22, 2026 | $21.10 | $21.10 | $20.74 | $21.10 | $-0.02 | -0.09% | 6,898 | $21.06 | $20.74 $21.10 |
| Sep 21, 2026 | $20.80 | $21.12 | $20.63 | $21.12 | +$0.20 | +0.96% | 6,551 | $21.00 | $20.63 $21.12 |
| Sep 18, 2026 | $20.56 | $20.92 | $20.56 | $20.92 | +$0.17 | +0.79% | 30,303 | $20.83 | $20.56 $20.92 |
| Sep 17, 2026 | $20.95 | $21.53 | $20.75 | $20.76 | +$0.02 | +0.07% | 4,292 | $20.91 | $20.75 $21.53 |
| Sep 16, 2026 | $21.18 | $21.18 | $20.62 | $20.74 | $-0.36 | -1.71% | 10,895 | $20.90 | $20.62 $21.18 |
| Sep 15, 2026 | $21.12 | $21.40 | $21.03 | $21.10 | +$0.02 | +0.09% | 20,716 | $21.18 | $21.03 $21.40 |
| Sep 14, 2026 | $21.03 | $21.16 | $21.03 | $21.08 | $-0.13 | -0.61% | 6,121 | $21.08 | $21.03 $21.16 |
| Sep 11, 2026 | $20.89 | $21.23 | $20.45 | $21.21 | +$0.39 | +1.87% | 30,524 | $20.92 | $20.45 $21.23 |
| Sep 10, 2026 | $20.34 | $20.82 | $20.27 | $20.82 | +$0.20 | +0.97% | 6,864 | $20.65 | $20.27 $20.82 |
| Sep 9, 2026 | $20.29 | $20.94 | $20.21 | $20.62 | +$0.21 | +1.03% | 11,874 | $20.54 | $20.21 $20.94 |
| Sep 8, 2026 | $20.60 | $20.66 | $20.31 | $20.41 | $-0.35 | -1.66% | 7,591 | $20.53 | $20.31 $20.66 |
| Sep 4, 2026 | $21.45 | $21.45 | $20.36 | $20.76 | $-0.80 | -3.69% | 7,915 | $20.90 | $20.36 $21.45 |
| Sep 3, 2026 | $21.23 | $21.78 | $21.14 | $21.55 | +$0.48 | +2.28% | 8,396 | $21.34 | $21.14 $21.78 |
| Sep 2, 2026 | $20.58 | $21.33 | $20.58 | $21.07 | +$0.46 | +2.23% | 13,644 | $21.00 | $20.58 $21.33 |
| Sep 1, 2026 | $20.54 | $20.83 | $20.52 | $20.61 | $-0.09 | -0.43% | 5,476 | $20.67 | $20.52 $20.83 |
| Aug 31, 2026 | $20.87 | $21.00 | $20.54 | $20.70 | $-0.04 | -0.19% | 8,572 | $20.78 | $20.54 $21.00 |
| Aug 28, 2026 | $20.84 | $20.84 | $20.73 | $20.74 | +$0.01 | +0.05% | 6,661 | $20.76 | $20.73 $20.84 |
| Aug 27, 2026 | $20.52 | $20.88 | $20.38 | $20.73 | +$0.29 | +1.42% | 7,747 | $20.69 | $20.38 $20.88 |
| Aug 26, 2026 | $20.85 | $20.85 | $20.44 | $20.44 | $-0.45 | -2.15% | 8,085 | $20.66 | $20.44 $20.85 |
| Aug 25, 2026 | $20.89 | $20.99 | $20.64 | $20.89 | +$0.05 | +0.24% | 11,865 | $21.20 | $20.64 $20.99 |
| Aug 24, 2026 | $20.68 | $20.86 | $20.35 | $20.84 | +$0.22 | +1.07% | 6,305 | $20.74 | $20.35 $20.86 |
| Aug 21, 2026 | $20.62 | $20.67 | $20.41 | $20.62 | +$0.08 | +0.39% | 4,699 | $20.57 | $20.41 $20.67 |