ECBK - ECB Bancorp, Inc. /MD/
16.46
0.030 0.182%
Share volume: 12,796
Last Updated: 03-27-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$16.43
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $16.33 | $16.33 | $16.50 | $16.50 | $16.33 | $16.33 | $16.46 | $16.46 | 12,796 | $12,796.00 |
| 03-26-2026 | $15.93 | $15.93 | $16.47 | $16.47 | $15.93 | $15.93 | $16.43 | $16.43 | 10,420 | $10,420.00 |
| 03-25-2026 | $16.36 | $16.36 | $16.44 | $16.44 | $15.88 | $15.88 | $16.06 | $16.06 | 24,543 | $24,543.00 |
| 03-24-2026 | $16.61 | $16.61 | $16.82 | $16.82 | $16.18 | $16.18 | $16.39 | $16.39 | 15,044 | $15,044.00 |
| 03-23-2026 | $16.24 | $16.24 | $16.90 | $16.90 | $16.24 | $16.24 | $16.76 | $16.76 | 8,468 | $8,468.00 |
| 03-20-2026 | $16.41 | $16.41 | $16.56 | $16.56 | $15.90 | $15.90 | $15.93 | $15.93 | 60,542 | $60,542.00 |
| 03-19-2026 | $16.02 | $16.02 | $16.64 | $16.64 | $16.02 | $16.02 | $16.41 | $16.41 | 7,956 | $7,956.00 |
| 03-18-2026 | $16.68 | $16.68 | $17.01 | $17.01 | $16.06 | $16.06 | $16.08 | $16.08 | 21,348 | $21,348.00 |
| 03-17-2026 | $17.19 | $17.19 | $17.19 | $17.19 | $16.76 | $16.76 | $16.76 | $16.76 | 8,228 | $8,228.00 |
| 03-16-2026 | $17.10 | $17.10 | $17.10 | $17.10 | $16.69 | $16.69 | $17.08 | $17.08 | 5,491 | $5,491.00 |