ECB Bancorp, Inc. (ECBK) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +8.9%
- 3M
- +19.2%
- YTD
- +16.3%
- 1Y
- +24.2%
- 3Y
- +15.4%
- 5Y
- +7.4%
Loading 10-year price history...
ECBK Historical Performance
ECBK Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +13.9%
- 2023 annual price return
- -22.5%
- 2024 annual price return
- +17.7%
- 2025 annual price return
- +16.0%
- 2026 annual price return
- -0.8%
ECBK Stock Price Trajectory (2022–2026)
As of July 7, 2026, ECB Bancorp, Inc. (ECBK) trades at $20.14, representing a +24.2% return over the past year. The stock has delivered a +42.9% total return over five years (+7.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $20.50 on July 2, 2026. From this peak, ECBK has corrected -1.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers NBTB (+15.8% 1Y), CARE (+85.2% 1Y), and NECB (+16.2% 1Y), ECBK has underperformed the peer group average. Compare ECBK vs NBTB →
ECBK Historical Price Data · from 2022
Rows 1–50 of 982| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 19.72 | 20.28 | 19.72 | 20.14 | 6K | -0.30% |
| 2026-07-02 | 20.01 | 20.50 | 20.01 | 20.20 | 8K | -0.39% |
| 2026-07-01 | 20.27 | 20.50 | 19.84 | 20.28 | 11K | +1.00% |
| 2026-06-30 | 20.15 | 20.50 | 19.76 | 20.08 | 10K | +0.10% |
| 2026-06-29 | 19.50 | 20.37 | 19.50 | 20.06 | 12K | +2.40% |
| 2026-06-26 | 19.40 | 19.82 | 18.92 | 19.59 | 0 | +1.56% |
| 2026-06-25 | 19.77 | 20.35 | 19.15 | 19.29 | 35K | -2.77% |
| 2026-06-24 | 20.30 | 20.37 | 19.79 | 19.84 | 17K | -1.44% |
| 2026-06-23 | 20.01 | 20.35 | 20.00 | 20.13 | 13K | +0.60% |
| 2026-06-22 | 20.32 | 20.50 | 20.00 | 20.01 | 18K | -1.48% |
| 2026-06-18 | 19.09 | 20.50 | 19.09 | 20.31 | 46K | +6.39% |
| 2026-06-17 | 19.20 | 19.22 | 19.08 | 19.09 | 10K | -0.47% |
| 2026-06-16 | 19.17 | 19.36 | 19.17 | 19.18 | 7K | -0.57% |
| 2026-06-15 | 19.20 | 19.36 | 19.17 | 19.29 | 4K | -0.16% |
| 2026-06-12 | 19.26 | 19.48 | 18.24 | 19.32 | 8K | -1.93% |
| 2026-06-11 | 19.59 | 19.96 | 18.99 | 19.70 | 7K | +2.13% |
| 2026-06-10 | 18.99 | 19.38 | 18.75 | 19.29 | 30K | +1.69% |
| 2026-06-09 | 18.45 | 18.98 | 18.45 | 18.97 | 9K | +2.60% |
| 2026-06-08 | 18.17 | 18.69 | 18.10 | 18.49 | 9K | +1.87% |
| 2026-06-05 | 18.13 | 18.27 | 18.07 | 18.15 | 6K | +0.44% |
| 2026-06-04 | 18.38 | 18.38 | 18.02 | 18.07 | 8K | +0.56% |
| 2026-06-03 | 18.25 | 18.25 | 17.89 | 17.97 | 16K | -0.72% |
| 2026-06-02 | 18.14 | 18.17 | 17.96 | 18.10 | 6K | -0.11% |
| 2026-06-01 | 18.19 | 18.36 | 17.95 | 18.12 | 10K | -0.77% |
| 2026-05-29 | 18.73 | 18.73 | 18.26 | 18.26 | 9K | -0.22% |
| 2026-05-28 | 18.57 | 18.63 | 18.11 | 18.30 | 7K | +1.10% |
| 2026-05-27 | 18.43 | 18.45 | 18.07 | 18.10 | 11K | -1.95% |
| 2026-05-26 | 18.46 | 18.48 | 18.37 | 18.46 | 5K | +0.71% |
| 2026-05-22 | 18.39 | 18.39 | 18.33 | 18.33 | 7K | -0.76% |
| 2026-05-21 | 17.91 | 18.58 | 17.91 | 18.47 | 12K | +2.10% |
| 2026-05-20 | 18.05 | 18.18 | 18.05 | 18.09 | 8K | +0.33% |
| 2026-05-19 | 18.08 | 18.08 | 17.94 | 18.03 | 9K | +0.33% |
| 2026-05-18 | 17.93 | 18.04 | 17.82 | 17.97 | 4K | +2.57% |
| 2026-05-15 | 18.00 | 18.30 | 17.51 | 17.52 | 8K | -3.58% |
| 2026-05-14 | 18.30 | 18.30 | 18.05 | 18.17 | 5K | -0.33% |
| 2026-05-13 | 17.99 | 18.34 | 17.99 | 18.23 | 11K | +0.44% |
| 2026-05-12 | 18.34 | 18.38 | 18.15 | 18.15 | 5K | -0.82% |
| 2026-05-11 | 18.47 | 18.71 | 18.17 | 18.30 | 6K | -1.98% |
| 2026-05-08 | 18.50 | 18.74 | 18.49 | 18.67 | 3K | +0.27% |
| 2026-05-07 | 18.43 | 18.96 | 18.15 | 18.62 | 13K | +0.87% |
| 2026-05-06 | 18.18 | 18.55 | 18.12 | 18.46 | 12K | +1.54% |
| 2026-05-05 | 18.30 | 18.30 | 18.14 | 18.18 | 13K | +0.61% |
| 2026-05-04 | 17.86 | 18.08 | 17.86 | 18.07 | 11K | -0.11% |
| 2026-05-01 | 18.12 | 18.13 | 17.98 | 18.09 | 11K | +0.72% |
| 2026-04-30 | 18.11 | 18.12 | 17.75 | 17.96 | 17K | -0.88% |
| 2026-04-29 | 18.09 | 18.31 | 17.79 | 18.12 | 10K | -1.41% |
| 2026-04-28 | 18.21 | 18.38 | 18.04 | 18.38 | 8K | +1.43% |
| 2026-04-27 | 18.13 | 18.28 | 18.12 | 18.12 | 6K | -0.82% |
| 2026-04-24 | 18.40 | 18.40 | 18.15 | 18.27 | 4K | +0.11% |
| 2026-04-23 | 18.25 | 18.25 | 18.05 | 18.25 | 3K | -0.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ECBK — Frequently Asked Questions
Quick answers to the most common questions about buying ECBK stock.
How has ECBK stock performed recently?
ECBK returned +24.2% over the past year, beating its 5-year annualized CAGR of +7.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ECBK's all-time high price?
ECB Bancorp, Inc. reached $20.50 on 2026-07-02. The 52-week high is $20.50. Current 1-year return of +24.2% places the stock closer to historical peaks.
Where can I download ECBK historical price data?
This page provides ECBK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.