ECB Bancorp Stock Price History
NASDAQ: ECBKFinanceBanksUSD
21.12+0.30 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ECBK price history at a glance
The price history for ECB Bancorp (ECBK) on this page begins on July 25, 2022, when the stock closed at $13.98; it most recently closed at $21.12 on October 5, 2026. The highest price in this record is $21.78, reached on August 31, 2026; the latest close is 3.0% below that peak. Across the 3 complete calendar years in the table, ECBK finished higher in 2 and lower in 1. Its best year was 2024 (+18.6%) and its worst was 2023 (-21.7%).
Over roughly 4 years the share price changed +51.1%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, ECBK has gained 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $21.78
- Date of high
- Aug 31, 2026
- Low since 2022
- $9.82
- Date of low
- Oct 9, 2023
- 52-week high
- $21.78
- 52-week low
- $14.83
- IPO year
- 2022
- Last close
- $21.12
ECBK returns
1 week
+3.38%
1 month
+2.42%
3 months
+4.81%
6 months
+13.12%
Year to date
+21.45%
1 year
+38.86%
3 years
+110.15%
ECBK price return, excluding dividends.
ECBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.12 | +21.94% |
| 2025 | 17.32 | +16.24% |
| 2024 | 14.90 | +18.63% |
| 2023 | 12.56 | -21.74% |
| 2022* | 16.05 | +14.81% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
ECBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.79 | 21.12 | 20.79 | 21.12 | +1.44% | |
| 20.80 | 21.43 | 20.80 | 20.82 | -0.53% | |
| 20.31 | 20.98 | 20.31 | 20.93 | +1.50% | |
| 20.98 | 20.98 | 20.62 | 20.62 | -1.58% | |
| 20.39 | 21.33 | 20.39 | 20.95 | +2.55% | |
| 20.47 | 20.56 | 20.43 | 20.43 | +0.34% | |
| 20.16 | 20.54 | 19.84 | 20.36 | +0.34% | |
| 20.43 | 20.64 | 20.26 | 20.29 | -1.02% | |
| 21.26 | 21.26 | 20.50 | 20.50 | -3.44% | |
| 20.51 | 21.39 | 20.51 | 21.23 | +2.56% | |
| 20.44 | 20.86 | 20.44 | 20.70 | 0.00% | |
| 20.08 | 20.87 | 20.08 | 20.70 | +3.24% | |
| 20.99 | 21.10 | 20.05 | 20.05 | -4.98% | |
| 21.10 | 21.10 | 20.74 | 21.10 | -0.09% | |
| 20.80 | 21.12 | 20.63 | 21.12 | +0.96% | |
| 20.56 | 20.92 | 20.56 | 20.92 | +0.79% | |
| 20.95 | 21.53 | 20.75 | 20.76 | +0.07% | |
| 21.18 | 21.18 | 20.62 | 20.74 | -1.71% | |
| 21.12 | 21.40 | 21.03 | 21.10 | +0.09% | |
| 21.03 | 21.16 | 21.03 | 21.08 | -0.61% | |
| 20.89 | 21.23 | 20.45 | 21.21 | +1.87% | |
| 20.34 | 20.82 | 20.27 | 20.82 | +0.97% | |
| 20.29 | 20.94 | 20.21 | 20.62 | +1.03% | |
| 20.60 | 20.66 | 20.31 | 20.41 | -1.66% | |
| 21.45 | 21.45 | 20.36 | 20.76 | -3.69% | |
| 21.23 | 21.78 | 21.14 | 21.55 | +2.28% | |
| 20.58 | 21.33 | 20.58 | 21.07 | +2.23% | |
| 20.54 | 20.83 | 20.52 | 20.61 | -0.43% | |
| 20.87 | 21.00 | 20.54 | 20.70 | -0.19% | |
| 20.84 | 20.84 | 20.73 | 20.74 | +0.05% | |
| 20.52 | 20.88 | 20.38 | 20.73 | +1.42% | |
| 20.85 | 20.85 | 20.44 | 20.44 | -2.15% | |
| 20.89 | 20.99 | 20.64 | 20.89 | +0.24% | |
| 20.68 | 20.86 | 20.35 | 20.84 | +1.07% | |
| 20.62 | 20.67 | 20.41 | 20.62 | +0.39% | |
| 20.69 | 20.69 | 20.39 | 20.54 | -0.68% | |
| 20.73 | 20.73 | 20.37 | 20.68 | -0.29% | |
| 20.68 | 20.74 | 20.30 | 20.74 | +0.48% | |
| 20.57 | 20.70 | 20.21 | 20.64 | -0.63% | |
| 20.85 | 20.88 | 20.66 | 20.77 | -0.38% | |
| 20.72 | 20.95 | 20.65 | 20.85 | +0.14% | |
| 20.11 | 20.86 | 20.07 | 20.82 | +3.02% | |
| 20.15 | 20.24 | 20.05 | 20.21 | +0.80% | |
| 20.68 | 20.68 | 20.03 | 20.05 | -3.05% | |
| 20.24 | 20.68 | 20.24 | 20.68 | +0.51% | |
| 20.64 | 20.64 | 20.52 | 20.58 | -0.27% | |
| 20.69 | 20.69 | 20.17 | 20.63 | +0.10% | |
| 20.59 | 20.64 | 20.48 | 20.61 | +0.05% | |
| 20.64 | 20.64 | 20.49 | 20.60 | +0.24% | |
| 20.46 | 20.55 | 20.01 | 20.55 | +1.28% | |
| 20.27 | 20.30 | 20.17 | 20.29 | -0.22% | |
| 20.49 | 20.60 | 20.20 | 20.34 | -1.38% | |
| 20.43 | 20.67 | 20.43 | 20.62 | +1.08% | |
| 19.77 | 20.42 | 19.77 | 20.40 | +2.46% | |
| 20.12 | 20.18 | 19.66 | 19.91 | -1.58% | |
| 19.78 | 20.29 | 19.31 | 20.23 | +1.86% | |
| 19.82 | 19.98 | 19.82 | 19.86 | -0.50% | |
| 19.97 | 19.97 | 19.91 | 19.96 | -0.25% | |
| 20.02 | 20.30 | 19.96 | 20.01 | -0.20% | |
| 20.37 | 20.76 | 20.05 | 20.05 | -2.10% | |
| 20.48 | 20.48 | 20.32 | 20.48 | +1.04% | |
| 20.23 | 20.27 | 20.19 | 20.27 | +0.80% | |
| 20.11 | 20.11 | 20.11 | 20.11 | +0.50% | |
| 20.32 | 20.32 | 20.01 | 20.01 | -0.69% | |
| 20.31 | 20.49 | 20.13 | 20.15 | -0.40% | |
| 19.99 | 20.23 | 19.90 | 20.23 | +1.91% | |
| 20.19 | 20.19 | 19.85 | 19.85 | -0.60% | |
| 20.19 | 20.19 | 19.86 | 19.97 | -0.84% | |
| 20.07 | 20.28 | 19.95 | 20.14 | -0.30% | |
| 20.21 | 20.50 | 20.14 | 20.20 | -0.39% | |
| 19.84 | 20.50 | 19.84 | 20.28 | +1.00% | |
| 20.15 | 20.16 | 19.76 | 20.08 | +0.10% | |
| 19.56 | 20.37 | 19.51 | 20.06 | +2.40% | |
| 19.40 | 19.82 | 18.91 | 19.59 | +1.56% | |
| 19.98 | 20.35 | 19.21 | 19.29 | -2.77% | |
| 20.14 | 20.37 | 19.82 | 19.84 | -1.44% | |
| 19.87 | 20.25 | 19.87 | 20.13 | +0.60% | |
| 20.18 | 20.50 | 20.00 | 20.01 | -1.48% | |
| 19.41 | 20.50 | 19.27 | 20.31 | +6.39% | |
| 19.20 | 19.25 | 19.09 | 19.09 | -0.47% | |
| 19.34 | 19.45 | 19.17 | 19.18 | -0.57% | |
| 19.20 | 19.36 | 19.17 | 19.29 | -0.16% | |
| 19.70 | 19.70 | 18.24 | 19.32 | -1.93% | |
| 19.30 | 19.70 | 18.99 | 19.70 | +2.13% | |
| 18.98 | 19.38 | 18.75 | 19.29 | +1.69% | |
| 18.45 | 18.97 | 18.45 | 18.97 | +2.60% | |
| 18.10 | 18.56 | 18.10 | 18.49 | +1.87% | |
| 18.14 | 18.20 | 18.14 | 18.15 | +0.44% | |
| 18.02 | 18.38 | 18.02 | 18.07 | +0.56% | |
| 18.07 | 18.17 | 17.88 | 17.97 | -0.72% | |
| 18.12 | 18.40 | 18.10 | 18.10 | -0.11% | |
| 18.19 | 18.36 | 17.97 | 18.12 | -0.77% | |
| 18.32 | 18.75 | 18.19 | 18.26 | -0.22% | |
| 18.11 | 18.63 | 18.11 | 18.30 | +1.10% | |
| 18.48 | 18.48 | 18.07 | 18.10 | -1.95% | |
| 18.46 | 18.46 | 18.37 | 18.46 | +0.71% | |
| 18.16 | 18.39 | 18.16 | 18.33 | -0.76% | |
| 17.91 | 18.54 | 17.91 | 18.47 | +2.10% | |
| 18.08 | 18.19 | 18.08 | 18.09 | +0.33% | |
| 17.85 | 18.03 | 17.85 | 18.03 | +0.33% | |
| 17.83 | 18.04 | 17.83 | 17.97 | +2.57% | |
| 18.00 | 18.14 | 17.52 | 17.52 | -3.58% | |
| 18.33 | 18.33 | 17.87 | 18.17 | -0.33% | |
| 17.99 | 18.34 | 17.99 | 18.23 | +0.44% | |
| 18.35 | 18.43 | 18.15 | 18.15 | -0.82% | |
| 18.71 | 18.71 | 18.17 | 18.30 | -1.98% | |
| 18.60 | 18.67 | 18.49 | 18.67 | +0.27% | |
| 18.43 | 18.96 | 18.15 | 18.62 | +0.87% | |
| 18.18 | 18.56 | 18.12 | 18.46 | +1.54% | |
| 17.91 | 18.18 | 17.91 | 18.18 | +0.61% | |
| 17.88 | 18.08 | 17.77 | 18.07 | -0.11% | |
| 17.99 | 18.13 | 17.98 | 18.09 | +0.72% | |
| 17.91 | 18.12 | 17.75 | 17.96 | -0.88% | |
| 18.31 | 18.31 | 17.79 | 18.12 | -1.41% | |
| 18.04 | 18.38 | 18.04 | 18.38 | +1.43% | |
| 18.13 | 18.28 | 18.12 | 18.12 | -0.82% | |
| 18.25 | 18.40 | 18.15 | 18.27 | +0.11% | |
| 18.25 | 18.25 | 18.05 | 18.25 | -0.16% | |
| 18.16 | 18.40 | 18.16 | 18.28 | -0.16% | |
| 18.68 | 18.68 | 18.11 | 18.31 | +0.11% | |
| 18.29 | 18.30 | 18.28 | 18.29 | -0.22% | |
| 18.24 | 18.44 | 18.24 | 18.33 | +1.10% | |
| 17.98 | 18.15 | 17.84 | 18.13 | -0.11% | |
| 17.78 | 18.20 | 17.75 | 18.15 | +0.64% | |
| 18.40 | 18.40 | 17.92 | 18.04 | -2.62% | |
| 18.34 | 18.54 | 18.34 | 18.52 | -0.80% | |
| 17.90 | 18.72 | 17.90 | 18.67 | +1.19% | |
| 17.92 | 18.45 | 17.74 | 18.45 | +2.50% | |
| 17.12 | 18.00 | 16.91 | 18.00 | +5.63% | |
| 16.93 | 17.05 | 16.83 | 17.04 | +0.83% | |
| 16.86 | 17.05 | 16.77 | 16.90 | -0.18% | |
| 16.74 | 16.95 | 16.67 | 16.93 | +0.24% | |
| 16.77 | 16.89 | 16.72 | 16.89 | +0.96% | |
| 16.62 | 16.73 | 16.51 | 16.73 | +1.27% | |
| 16.37 | 16.66 | 16.37 | 16.52 | +0.36% | |
| 16.33 | 16.50 | 16.33 | 16.46 | +0.18% | |
| 15.93 | 16.47 | 15.93 | 16.43 | +2.30% | |
| 16.36 | 16.44 | 15.88 | 16.06 | -2.01% | |
| 16.61 | 16.82 | 16.18 | 16.39 | -2.21% | |
| 16.24 | 16.90 | 16.24 | 16.76 | +5.21% | |
| 16.41 | 16.56 | 15.90 | 15.93 | -2.93% | |
| 16.02 | 16.64 | 16.02 | 16.41 | +2.05% | |
| 16.68 | 17.01 | 16.07 | 16.08 | -4.06% | |
| 17.19 | 17.19 | 16.76 | 16.76 | -1.87% | |
| 17.10 | 17.10 | 16.69 | 17.08 | +2.77% | |
| 16.78 | 17.12 | 16.59 | 16.62 | -0.95% | |
| 16.88 | 16.88 | 16.78 | 16.78 | -1.41% | |
| 16.96 | 17.33 | 16.96 | 17.02 | -0.64% | |
| 17.02 | 17.26 | 17.02 | 17.13 | -0.35% | |
| 16.88 | 17.19 | 16.78 | 17.19 | +1.06% | |
| 16.96 | 17.01 | 16.88 | 17.01 | -0.23% | |
| 17.20 | 17.26 | 16.98 | 17.05 | -1.79% | |
| 17.46 | 17.46 | 17.27 | 17.36 | +1.52% | |
| 17.15 | 17.49 | 16.92 | 17.10 | -0.47% | |
| 17.32 | 17.35 | 17.18 | 17.18 | -0.06% | |
| 17.70 | 17.70 | 17.19 | 17.19 | -3.54% | |
| 17.74 | 18.10 | 17.74 | 17.82 | -0.28% | |
| 17.56 | 17.87 | 17.56 | 17.87 | +1.77% | |
| 17.60 | 17.82 | 17.30 | 17.56 | -0.06% | |
| 17.71 | 18.00 | 17.22 | 17.57 | -1.13% | |
| 17.95 | 17.95 | 17.58 | 17.77 | -1.00% | |
| 18.24 | 18.24 | 17.95 | 17.95 | -1.59% | |
| 20.05 | 20.05 | 18.13 | 18.24 | -0.76% | |
| 18.50 | 18.50 | 18.37 | 18.38 | +1.55% | |
| 18.14 | 18.25 | 18.10 | 18.10 | +0.06% | |
| 18.12 | 18.16 | 17.96 | 18.09 | +0.17% | |
| 18.17 | 18.17 | 17.80 | 18.06 | +0.22% | |
| 18.75 | 18.75 | 17.95 | 18.02 | -1.91% | |
| 18.68 | 18.68 | 18.23 | 18.37 | +0.88% | |
| 18.23 | 18.49 | 18.09 | 18.21 | +0.39% | |
| 18.24 | 18.24 | 17.82 | 18.14 | +0.17% | |
| 18.24 | 18.24 | 17.91 | 18.11 | -0.88% | |
| 18.00 | 18.27 | 17.68 | 18.27 | +1.84% | |
| 17.74 | 18.00 | 17.74 | 17.94 | +1.47% | |
| 17.35 | 17.74 | 17.28 | 17.68 | +1.32% | |
| 17.48 | 17.55 | 17.18 | 17.45 | +0.40% | |
| 17.51 | 17.51 | 17.18 | 17.38 | -0.69% | |
| 17.41 | 17.50 | 17.23 | 17.50 | +0.57% | |
| 18.49 | 18.49 | 17.29 | 17.40 | 0.00% | |
| 17.42 | 17.42 | 17.18 | 17.40 | 0.00% | |
| 17.40 | 17.40 | 17.38 | 17.40 | +0.12% | |
| 17.28 | 17.40 | 17.28 | 17.38 | +0.35% | |
| 17.49 | 17.49 | 17.17 | 17.32 | +0.70% | |
| 17.34 | 17.38 | 17.20 | 17.20 | -0.81% | |
| 17.27 | 17.38 | 17.20 | 17.34 | +0.81% | |
| 17.39 | 17.39 | 17.16 | 17.20 | -0.29% | |
| 17.17 | 17.29 | 17.17 | 17.25 | 0.00% | |
| 17.36 | 17.39 | 17.16 | 17.25 | +0.58% | |
| 17.13 | 17.38 | 17.13 | 17.15 | -0.17% | |
| 17.13 | 17.36 | 17.13 | 17.18 | +0.12% | |
| 17.13 | 17.25 | 17.13 | 17.16 | 0.00% | |
| 17.19 | 17.22 | 17.15 | 17.16 | -0.23% | |
| 17.38 | 17.39 | 17.20 | 17.20 | -0.69% | |
| 17.27 | 17.36 | 17.25 | 17.32 | -0.40% | |
| 17.29 | 17.40 | 17.28 | 17.39 | +0.81% | |
| 17.39 | 17.39 | 17.25 | 17.25 | -0.52% | |
| 17.32 | 17.42 | 17.27 | 17.34 | 0.00% | |
| 17.36 | 17.40 | 17.26 | 17.34 | +0.52% | |
| 17.30 | 17.32 | 17.25 | 17.25 | +0.23% | |
| 17.29 | 17.30 | 17.15 | 17.21 | -0.06% | |
| 17.40 | 17.40 | 17.22 | 17.22 | -1.03% | |
| 17.27 | 17.40 | 17.27 | 17.40 | +0.93% | |
| 17.25 | 17.40 | 17.24 | 17.24 | -0.86% | |
| 17.21 | 17.40 | 17.20 | 17.39 | 0.00% | |
| 17.40 | 17.40 | 17.17 | 17.39 | +0.06% | |
| 17.29 | 17.40 | 17.07 | 17.38 | +1.05% | |
| 17.11 | 17.26 | 16.91 | 17.20 | +0.53% | |
| 17.03 | 17.11 | 16.66 | 17.11 | +1.18% | |
| 16.91 | 17.06 | 16.76 | 16.91 | +0.42% | |
| 16.92 | 17.04 | 16.81 | 16.84 | +0.24% | |
| 16.65 | 17.00 | 16.65 | 16.80 | +2.00% | |
| 16.65 | 16.78 | 16.41 | 16.47 | -0.78% | |
| 16.80 | 16.98 | 16.51 | 16.60 | -1.66% | |
| 17.03 | 17.30 | 16.80 | 16.88 | +0.42% | |
| 17.38 | 17.40 | 16.81 | 16.81 | -2.38% | |
| 17.40 | 17.40 | 17.22 | 17.22 | -1.03% | |
| 17.40 | 17.40 | 17.19 | 17.40 | +0.17% | |
| 17.21 | 17.40 | 17.14 | 17.37 | -0.17% | |
| 17.23 | 17.40 | 16.93 | 17.40 | +0.23% | |
| 17.34 | 17.55 | 17.34 | 17.36 | -0.52% | |
| 17.35 | 17.45 | 17.35 | 17.45 | +0.58% | |
| 17.49 | 17.50 | 17.34 | 17.35 | +0.06% | |
| 17.50 | 17.50 | 17.34 | 17.34 | -0.86% | |
| 17.40 | 17.56 | 17.36 | 17.49 | +0.46% | |
| 17.42 | 17.60 | 17.41 | 17.41 | -0.23% | |
| 17.56 | 17.67 | 17.45 | 17.45 | -1.30% | |
| 17.69 | 17.72 | 17.53 | 17.68 | +1.14% | |
| 17.25 | 17.49 | 17.08 | 17.48 | +0.29% | |
| 16.84 | 17.44 | 16.84 | 17.43 | +0.29% | |
| 17.49 | 17.49 | 17.08 | 17.38 | +2.00% | |
| 17.75 | 17.75 | 17.04 | 17.04 | +0.53% | |
| 16.94 | 17.34 | 16.93 | 16.95 | -4.18% | |
| 16.51 | 17.69 | 16.51 | 17.69 | +7.28% | |
| 16.33 | 16.49 | 16.33 | 16.49 | +1.41% | |
| 15.92 | 16.34 | 15.92 | 16.26 | +1.43% | |
| 15.80 | 16.19 | 15.61 | 16.03 | +1.07% | |
| 15.54 | 16.00 | 15.50 | 15.86 | +4.20% | |
| 15.60 | 15.60 | 15.19 | 15.22 | -2.75% | |
| 15.64 | 16.00 | 15.60 | 15.65 | -0.45% | |
| 15.87 | 16.04 | 15.72 | 15.72 | -1.50% | |
| 16.24 | 16.24 | 15.96 | 15.96 | -1.24% | |
| 16.29 | 16.29 | 16.03 | 16.16 | +1.13% | |
| 15.70 | 15.98 | 15.69 | 15.98 | +2.77% | |
| 15.26 | 15.55 | 15.25 | 15.55 | +1.44% | |
| 15.39 | 15.39 | 15.16 | 15.33 | +2.61% | |
| 14.83 | 15.18 | 14.83 | 14.94 | +0.74% | |
| 15.02 | 15.10 | 14.83 | 14.83 | -3.32% | |
| 15.14 | 15.45 | 15.14 | 15.34 | -0.20% | |
| 15.42 | 15.42 | 15.11 | 15.37 | +0.13% | |
| 15.14 | 15.70 | 14.99 | 15.35 | +1.39% | |
| 15.55 | 15.55 | 15.14 | 15.14 | -0.46% | |
| 15.60 | 15.60 | 15.21 | 15.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ECBK chart for longer ranges.