Daily trading records

ECB Bancorp Historical Stock Prices by Trading Day

ECB Bancorp daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for ECB Bancorp.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free ECB Bancorp email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review ECB Bancorp's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.72%

From the August 18, 2026 close of $20.74 to $20.89 on August 25, 2026.

20-session performance

+1.31%

From the July 28, 2026 close of $20.62 to $20.89 on August 25, 2026.

60-session performance

+14.40%

From the May 29, 2026 close of $18.26 to $20.89 on August 25, 2026.

ECB Bancorp Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.89$20.99$20.64$20.8911,865+$0.05 (+0.24%)
$20.68$20.86$20.35$20.846,305+$0.22 (+1.07%)
$20.62$20.67$20.41$20.624,699+$0.08 (+0.39%)
$20.69$20.69$20.39$20.545,156-$0.14 (-0.68%)
$20.73$20.73$20.37$20.6812,481-$0.06 (-0.29%)
$20.684$20.74$20.3001$20.749,195+$0.10 (+0.48%)
$20.565$20.70$20.21$20.645,939-$0.13 (-0.63%)
$20.85$20.88$20.655$20.777,347-$0.08 (-0.38%)
$20.715$20.95$20.65$20.858,388+$0.03 (+0.14%)
$20.11$20.8601$20.07$20.8216,677+$0.61 (+3.02%)
$20.15$20.24$20.05$20.216,460+$0.16 (+0.80%)
$20.68$20.68$20.03$20.056,370-$0.63 (-3.05%)
$20.24$20.68$20.24$20.685,310+$0.105 (+0.51%)
$20.642$20.642$20.52$20.5756,017-$0.055 (-0.27%)
$20.69$20.69$20.17$20.6310,942+$0.02 (+0.10%)
$20.59$20.64$20.48$20.619,847+$0.01 (+0.05%)
$20.64$20.64$20.49$20.6017,769+$0.05 (+0.24%)
$20.46$20.55$20.01$20.5519,201+$0.26 (+1.28%)
$20.27$20.30$20.17$20.297,820-$0.045 (-0.22%)
$20.49$20.60$20.20$20.3357,628-$0.285 (-1.38%)
$20.43$20.67$20.43$20.629,254+$0.22 (+1.08%)
$19.77$20.42$19.77$20.407,077+$0.49 (+2.46%)
$20.12$20.18$19.66$19.917,483-$0.32 (-1.58%)
$19.78$20.2939$19.31$20.2310,676+$0.37 (+1.86%)
$19.82$19.98$19.82$19.8612,785-$0.10 (-0.50%)
$19.97$19.97$19.91$19.965,672-$0.05 (-0.25%)
$20.02$20.30$19.96$20.017,667-$0.04 (-0.20%)
$20.37$20.76$20.05$20.0511,875-$0.43 (-2.10%)
$20.48$20.48$20.32$20.483,983+$0.21 (+1.04%)
$20.23$20.27$20.19$20.273,860+$0.16 (+0.80%)
$20.11$20.11$20.11$20.112,742+$0.10 (+0.50%)
$20.32$20.32$20.01$20.016,495-$0.14 (-0.69%)
$20.31$20.49$20.13$20.155,560-$0.08 (-0.40%)
$19.99$20.23$19.90$20.234,105+$0.38 (+1.91%)
$20.19$20.19$19.85$19.856,811-$0.12 (-0.60%)
$20.185$20.185$19.86$19.977,745-$0.17 (-0.84%)
$20.07$20.28$19.95$20.146,440-$0.06 (-0.30%)
$20.21$20.50$20.14$20.207,995-$0.08 (-0.39%)
$19.84$20.50$19.84$20.2811,783+$0.20 (+1.00%)
$20.15$20.1627$19.76$20.0810,429+$0.02 (+0.10%)
$19.56$20.37$19.505$20.0611,969+$0.47 (+2.40%)
$19.40$19.82$18.91$19.59108,448+$0.30 (+1.56%)
$19.98$20.35$19.21$19.2936,286-$0.55 (-2.77%)
$20.14$20.37$19.82$19.8417,638-$0.29 (-1.44%)
$19.87$20.25$19.87$20.1312,671+$0.12 (+0.60%)
$20.18$20.50$20.00$20.0117,975-$0.30 (-1.48%)
$19.41$20.50$19.265$20.3146,835+$1.22 (+6.39%)
$19.20$19.25$19.09$19.0910,750-$0.09 (-0.47%)
$19.34$19.45$19.17$19.187,777-$0.11 (-0.57%)
$19.20$19.36$19.17$19.294,276-$0.03 (-0.16%)
$19.70$19.70$18.2401$19.327,996-$0.38 (-1.93%)
$19.30$19.70$18.99$19.707,240+$0.41 (+2.13%)
$18.98$19.38$18.75$19.2931,459+$0.32 (+1.69%)
$18.45$18.97$18.45$18.9710,476+$0.48 (+2.60%)
$18.10$18.56$18.10$18.498,907+$0.34 (+1.87%)
$18.14$18.20$18.14$18.156,290+$0.08 (+0.44%)
$18.02$18.38$18.02$18.078,339+$0.10 (+0.56%)
$18.07$18.165$17.88$17.9716,409-$0.13 (-0.72%)
$18.12$18.40$18.10$18.106,772-$0.02 (-0.11%)
$18.19$18.355$17.97$18.1210,530-$0.14 (-0.77%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the ECB Bancorp company profile.Review ECB Bancorp valuation and profitability metrics.

Read the frequently asked questions.

What is ECB Bancorp's latest verified closing price?

ECB Bancorp closed at $20.89 on August 25, 2026.

What period does ECB Bancorp's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in ECB Bancorp's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does ECB Bancorp's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for ECB Bancorp's daily prices?

Daily aggregate prices are provided by Polygon.