ECBK - ECB Bancorp, Inc. /MD/
16.31
0.610 3.740%
Share volume: 14,107
Last Updated: 05-08-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$15.70
0.61
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $15.85 | $15.85 | $16.51 | $16.51 | $15.85 | $15.85 | $16.31 | $16.31 | 14,107 | $14,107.00 |
| 05-07-2025 | $16.12 | $16.12 | $16.38 | $16.38 | $15.70 | $15.70 | $15.70 | $15.70 | 14,824 | $14,824.00 |
| 05-06-2025 | $16.65 | $16.65 | $16.65 | $16.65 | $16.07 | $16.07 | $16.10 | $16.10 | 12,612 | $12,612.00 |
| 05-05-2025 | $16.34 | $16.34 | $16.90 | $16.90 | $16.09 | $16.09 | $16.65 | $16.65 | 16,102 | $16,102.00 |
| 05-02-2025 | $16.15 | $16.15 | $16.83 | $16.83 | $16.15 | $16.15 | $16.70 | $16.70 | 27,021 | $27,021.00 |
| 05-01-2025 | $16.40 | $16.40 | $16.62 | $16.62 | $16.13 | $16.13 | $16.13 | $16.13 | 17,204 | $17,204.00 |
| 04-30-2025 | $16.35 | $16.35 | $16.61 | $16.61 | $16.17 | $16.17 | $16.27 | $16.27 | 24,110 | $24,110.00 |
| 04-29-2025 | $16.10 | $16.10 | $16.38 | $16.38 | $16.00 | $16.00 | $16.35 | $16.35 | 16,835 | $16,835.00 |
| 04-28-2025 | $16.12 | $16.12 | $16.30 | $16.30 | $16.05 | $16.05 | $16.12 | $16.12 | 14,386 | $14,386.00 |
| 04-25-2025 | $16.72 | $16.72 | $16.72 | $16.72 | $16.29 | $16.29 | $16.34 | $16.34 | 14,408 | $14,408.00 |
