Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecb Bancorp Inc (ECBK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 21.28 21.28 21.28 21.23 502
25th Sep 2026 (Fri) 20.85 20.86 20.85 20.70 506
24th Sep 2026 (Thu) 20.59 20.60 20.59 20.70 28
23rd Sep 2026 (Wed) 20.765 20.765 20.43 20.05 165
22nd Sep 2026 (Tue) 21.09 21.09 21.09 21.10 287
21st Sep 2026 (Mon) 20.92 21.12 20.92 21.12 139
18th Sep 2026 (Fri) 20.92 20.92 20.92 20.92 188
17th Sep 2026 (Thu) 20.92 20.92 20.92 20.755 184
16th Sep 2026 (Wed) 21.18 21.18 21.17 20.74 721
15th Sep 2026 (Tue) 21.12 21.20 21.12 21.10 6,788
14th Sep 2026 (Mon) 20.86 21.08 20.86 21.08 437
11th Sep 2026 (Fri) 20.86 20.86 20.85 21.21 1,034
10th Sep 2026 (Thu) 20.30 20.82 20.30 20.82 92
9th Sep 2026 (Wed) 20.30 20.30 20.30 20.62 773
8th Sep 2026 (Tue) 20.655 20.655 20.655 20.41 480
7th Sep 2026 (Mon) 21.09 21.09 20.66 20.755 787
4th Sep 2026 (Fri) 21.09 21.09 20.66 20.755 787
3rd Sep 2026 (Thu) 20.93 21.55 20.93 21.55 118
2nd Sep 2026 (Wed) 20.93 21.325 20.84 21.07 950
1st Sep 2026 (Tue) 20.65 20.65 20.61 20.61 676
31st Aug 2026 (Mon) 20.65 20.65 20.65 20.70 262
28th Aug 2026 (Fri) 20.40 20.74 20.40 20.74 260
27th Aug 2026 (Thu) 20.40 20.74 20.38 20.73 394
26th Aug 2026 (Wed) 20.80 20.80 20.44 20.44 969
25th Aug 2026 (Tue) 20.80 20.80 20.80 20.89 2,717
24th Aug 2026 (Mon) 20.66 20.84 20.66 20.84 379
21st Aug 2026 (Fri) 20.66 20.66 20.62 20.62 261
20th Aug 2026 (Thu) 20.66 20.66 20.66 20.54 225
19th Aug 2026 (Wed) 20.47 20.47 20.37 20.68 737
18th Aug 2026 (Tue) 20.56 20.74 20.56 20.74 697
17th Aug 2026 (Mon) 20.65 20.65 20.65 20.64 704
14th Aug 2026 (Fri) 20.85 20.85 20.84 20.77 315
13th Aug 2026 (Thu) 20.79 20.87 20.79 20.85 739
12th Aug 2026 (Wed) 20.60 20.72 20.58 20.82 554
11th Aug 2026 (Tue) 20.10 20.24 20.10 20.21 1,382
10th Aug 2026 (Mon) 20.16 20.16 20.03 20.05 1,582
7th Aug 2026 (Fri) 20.67 20.67 20.67 20.68 1,086
6th Aug 2026 (Thu) 20.25 20.575 20.25 20.575 130
5th Aug 2026 (Wed) 20.25 20.25 20.17 20.63 241
4th Aug 2026 (Tue) 20.63 20.63 20.61 20.61 401
3rd Aug 2026 (Mon) 20.63 20.64 20.60 20.60 876
31st Jul 2026 (Fri) 20.01 20.435 20.01 20.55 1,157
30th Jul 2026 (Thu) 20.26 20.30 20.25 20.29 687
29th Jul 2026 (Wed) 20.62 20.62 20.335 20.335 80
FTSE 100 Latest
Value10,735.31
Change50.43