Is ECB Bancorp, Inc. (ECBK) a Buy, Sell, or Hold?
NASDAQ : ECBK
ECB Bancorp, Inc. — Stock Chart
$20.55 USD
$0.26 (1.28%)
- Volume
- 19.2K
- Average Volume
- 11.95K
- Market Capitalization
- $179.89M
- P/E Ratio
- 14.47
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $20.76
- Year Low
- $14.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.11
ECBK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $20.46 | $20.55 | 0.44% | 19201 |
| 2026-07-30 | $20.27 | $20.29 | 0.10% | 7820 |
| 2026-07-29 | $20.49 | $20.34 | -0.73% | 7628 |
| 2026-07-28 | $20.43 | $20.62 | 0.93% | 9300 |
| 2026-07-27 | $19.77 | $20.40 | 3.19% | 7100 |
| 2026-07-24 | $20.12 | $19.91 | -1.04% | 7500 |
| 2026-07-23 | $19.78 | $20.23 | 2.28% | 10700 |
| 2026-07-22 | $19.82 | $19.86 | 0.20% | 12800 |
| 2026-07-21 | $19.97 | $19.96 | -0.05% | 5700 |
| 2026-07-20 | $20.02 | $20.01 | -0.05% | 7700 |
| 2026-07-17 | $20.37 | $20.05 | -1.57% | 11900 |
| 2026-07-16 | $20.48 | $20.48 | 0.00% | 4000 |
| 2026-07-15 | $20.23 | $20.27 | 0.20% | 3900 |
| 2026-07-14 | $20.11 | $20.11 | 0.00% | 2800 |
| 2026-07-13 | $20.32 | $20.01 | -1.53% | 6495 |
| 2026-07-10 | $20.31 | $20.15 | -0.79% | 5600 |
| 2026-07-09 | $19.99 | $20.23 | 1.20% | 4105 |
| 2026-07-08 | $20.19 | $19.85 | -1.68% | 6810 |
| 2026-07-07 | $20.18 | $19.97 | -1.04% | 7745 |
| 2026-07-06 | $20.07 | $20.14 | 0.35% | 6440 |
| 2026-07-02 | $20.21 | $20.20 | -0.05% | 8000 |
| 2026-07-01 | $19.84 | $20.28 | 2.22% | 11800 |
| 2026-06-30 | $20.15 | $20.08 | -0.35% | 10429 |
| 2026-06-29 | $19.56 | $20.06 | 2.56% | 12000 |
| 2026-06-26 | $19.40 | $19.59 | 0.98% | 108.45K |
| 2026-06-25 | $19.98 | $19.29 | -3.45% | 36300 |
| 2026-06-24 | $20.14 | $19.84 | -1.49% | 17638 |
| 2026-06-23 | $19.87 | $20.13 | 1.31% | 12700 |
| 2026-06-22 | $20.18 | $20.01 | -0.84% | 18000 |
| 2026-06-18 | $19.41 | $20.31 | 4.64% | 46835 |
| 2026-06-17 | $19.20 | $19.09 | -0.57% | 10800 |
| 2026-06-16 | $19.34 | $19.18 | -0.83% | 7800 |
| 2026-06-15 | $19.20 | $19.29 | 0.47% | 4300 |
| 2026-06-12 | $19.70 | $19.32 | -1.93% | 8000 |
| 2026-06-11 | $19.30 | $19.70 | 2.07% | 7239 |
| 2026-06-10 | $18.98 | $19.29 | 1.63% | 31500 |
| 2026-06-09 | $18.45 | $18.97 | 2.82% | 10500 |
| 2026-06-08 | $18.10 | $18.49 | 2.15% | 8907 |
| 2026-06-05 | $18.14 | $18.15 | 0.06% | 6300 |
| 2026-06-04 | $18.02 | $18.07 | 0.28% | 8339 |
| 2026-06-03 | $18.07 | $17.97 | -0.55% | 16408 |
| 2026-06-02 | $18.12 | $18.10 | -0.11% | 6800 |
| 2026-06-01 | $18.19 | $18.12 | -0.38% | 10530 |
| 2026-05-29 | $18.32 | $18.26 | -0.33% | 10501 |
| 2026-05-28 | $18.11 | $18.30 | 1.05% | 7200 |
| 2026-05-27 | $18.48 | $18.10 | -2.06% | 11939 |
| 2026-05-26 | $18.46 | $18.46 | 0.00% | 5000 |
| 2026-05-22 | $18.16 | $18.33 | 0.94% | 7538 |
| 2026-05-21 | $17.91 | $18.47 | 3.13% | 12407 |
| 2026-05-20 | $18.08 | $18.09 | 0.06% | 8100 |
| 2026-05-19 | $17.85 | $18.03 | 1.01% | 8936 |
| 2026-05-18 | $17.83 | $17.97 | 0.79% | 4100 |
| 2026-05-15 | $18.00 | $17.52 | -2.67% | 7824 |
| 2026-05-14 | $18.33 | $18.17 | -0.87% | 5600 |
| 2026-05-13 | $17.99 | $18.23 | 1.33% | 10919 |
| 2026-05-12 | $18.35 | $18.15 | -1.09% | 4924 |
| 2026-05-11 | $18.71 | $18.30 | -2.19% | 5900 |
| 2026-05-08 | $18.60 | $18.67 | 0.38% | 3710 |
| 2026-05-07 | $18.43 | $18.62 | 1.03% | 12805 |
| 2026-05-06 | $18.18 | $18.46 | 1.54% | 14400 |
| 2026-05-05 | $17.91 | $18.18 | 1.51% | 13440 |
| 2026-05-04 | $17.88 | $18.07 | 1.06% | 11600 |
| 2026-05-01 | $17.99 | $18.09 | 0.56% | 11900 |
| 2026-04-30 | $17.91 | $17.96 | 0.28% | 19900 |
| 2026-04-29 | $18.31 | $18.12 | -1.04% | 11500 |
| 2026-04-28 | $18.04 | $18.38 | 1.88% | 9104 |
| 2026-04-27 | $18.13 | $18.12 | -0.06% | 5900 |
| 2026-04-24 | $18.25 | $18.27 | 0.11% | 4400 |
| 2026-04-23 | $18.25 | $18.25 | 0.00% | 3600 |
| 2026-04-22 | $18.16 | $18.28 | 0.66% | 7500 |
| 2026-04-21 | $18.68 | $18.31 | -1.98% | 8700 |
| 2026-04-20 | $18.29 | $18.29 | 0.00% | 8300 |
| 2026-04-17 | $18.24 | $18.33 | 0.49% | 9617 |
| 2026-04-16 | $17.98 | $18.13 | 0.83% | 11024 |
| 2026-04-15 | $17.78 | $18.15 | 2.08% | 7523 |
| 2026-04-14 | $18.40 | $18.04 | -1.96% | 44400 |
| 2026-04-13 | $18.34 | $18.52 | 0.98% | 4217 |
| 2026-04-10 | $17.90 | $18.67 | 4.30% | 14116 |
| 2026-04-09 | $17.92 | $18.45 | 2.96% | 26100 |
| 2026-04-08 | $17.12 | $18.00 | 5.14% | 24515 |
| 2026-04-07 | $16.93 | $17.04 | 0.65% | 6900 |
| 2026-04-06 | $16.86 | $16.90 | 0.24% | 6300 |
| 2026-04-02 | $16.74 | $16.93 | 1.14% | 11711 |
| 2026-04-01 | $16.77 | $16.89 | 0.72% | 7545 |
| 2026-03-31 | $16.62 | $16.73 | 0.66% | 11229 |
| 2026-03-30 | $16.37 | $16.52 | 0.92% | 21817 |
| 2026-03-27 | $16.33 | $16.46 | 0.80% | 12800 |
| 2026-03-26 | $15.93 | $16.43 | 3.14% | 10420 |
| 2026-03-25 | $16.36 | $16.06 | -1.83% | 24543 |
| 2026-03-24 | $16.61 | $16.39 | -1.32% | 15044 |