ECB Bancorp, Inc.
ECBKNASDAQFinancial Services● Active
$18.49
+$0.34(+1.87%)
Market Cap$161860905
P/E Ratio—
52W High$20.045
52W Low$14.82
ECB Bancorp, Inc.（ECBK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecbk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.05
Feb 18, 2026
-7.8% from here
5-Year Low5Y
$9.82
Oct 12, 2023
+88.3% from low
IPO Priceadj.
$14.09
Jul 28, 2022
+31.2% since IPO
1 Year Ago
$15.65
Jun 9, 2025
+18.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ECBK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.17 | $18.69 | $18.10 | $18.49 | $18.49 | 9K | +1.76% |
| Jun 5, 2026 | $18.14 | $18.20 | $18.14 | $18.15 | $18.15 | 6K | +0.06% |
| Jun 4, 2026 | $18.02 | $18.38 | $18.02 | $18.07 | $18.07 | 8K | +0.28% |
| Jun 3, 2026 | $18.07 | $18.17 | $17.88 | $17.97 | $17.97 | 16K | -0.55% |
| Jun 2, 2026 | $18.12 | $18.40 | $18.10 | $18.10 | $18.10 | 7K | -0.11% |
| Jun 1, 2026 | $18.19 | $18.36 | $17.97 | $18.12 | $18.12 | 11K | -0.38% |
| May 29, 2026 | $18.32 | $18.75 | $18.19 | $18.26 | $18.26 | 11K | -0.33% |
| May 28, 2026 | $18.11 | $18.63 | $18.11 | $18.30 | $18.30 | 7K | +1.05% |
| May 27, 2026 | $18.48 | $18.48 | $18.07 | $18.10 | $18.10 | 12K | -2.06% |
| May 26, 2026 | $18.46 | $18.46 | $18.37 | $18.46 | $18.46 | 5K | +0.00% |
| May 22, 2026 | $18.16 | $18.39 | $18.16 | $18.33 | $18.33 | 8K | +0.94% |
| May 21, 2026 | $17.91 | $18.54 | $17.91 | $18.47 | $18.47 | 12K | +3.13% |
| May 20, 2026 | $18.08 | $18.18 | $18.08 | $18.09 | $18.09 | 8K | +0.06% |
| May 19, 2026 | $17.85 | $18.03 | $17.85 | $18.03 | $18.03 | 9K | +1.01% |
| May 18, 2026 | $17.83 | $18.04 | $17.83 | $17.97 | $17.97 | 4K | +0.79% |
| May 15, 2026 | $18.00 | $18.14 | $17.52 | $17.52 | $17.52 | 8K | -2.67% |
| May 14, 2026 | $18.33 | $18.33 | $17.87 | $18.17 | $18.17 | 6K | -0.87% |
| May 13, 2026 | $17.99 | $18.34 | $17.99 | $18.23 | $18.23 | 11K | +1.33% |
| May 12, 2026 | $18.35 | $18.43 | $18.15 | $18.15 | $18.15 | 5K | -1.09% |
| May 11, 2026 | $18.71 | $18.71 | $18.17 | $18.30 | $18.30 | 6K | -2.19% |
Showing 1–20 of 963 records
Annual Stock Price Performance · ECBK
Jan 1 → Dec 31 · 5 years2026+7.1%$17.27 → $18.49
+7.1%
2025+16.8%$14.89 → $17.39
+16.8%
2024+18.2%$12.56 → $14.84
+18.2%
2023-21.5%$15.99 → $12.56
-21.5%
2022+15.8%$13.86 → $16.05
+15.8%
Best Year2024 · +18.2%
Worst Year2023 · -21.5%
Positive Years4 / 5
Avg Annual Return+7.3%
5Y Total Return+33.4%
5Y CAGR~+5.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ECBK?
If you invested $1,000 in ECBK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,312
Total Return+31.2%
CAGR~+7.0% / yr
Profit+$312
Based on Jul 28, 2022 · $14.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ECB Bancorp, Inc.（ECBK）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECBK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECBK 历史股价FMP 日线复权 OHLCV