Ecb Bancorp Stock Price History

ECBK Stock  USD 15.99  0.07  0.44%   
If you're considering investing in ECB Stock, it is important to understand the factors that can impact its price. As of today, the current price of ECB Bancorp stands at 15.99, as last reported on the 19th of July, with the highest price reaching 16.18 and the lowest price hitting 15.97 during the day. As of now, ECB Stock is very steady. ECB Bancorp retains Efficiency (Sharpe Ratio) of 0.0268, which denotes the company had a 0.0268 % return per unit of risk over the last 3 months. We have found thirty technical indicators for ECB Bancorp, which you can use to evaluate the volatility of the entity. Please confirm ECB Bancorp's Downside Deviation of 1.48, market risk adjusted performance of 0.0769, and Coefficient Of Variation of 3734.23 to check if the risk estimate we provide is consistent with the expected return of 0.0434%.
ECB Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0268

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsECBK

Estimated Market Risk

 1.62
  actual daily
14
86% of assets are more volatile

Expected Return

 0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average ECB Bancorp is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ECB Bancorp by adding it to a well-diversified portfolio.

ECB Bancorp Stock Price History Chart

There are several ways to analyze ECB Stock price data. The simplest method is using a basic ECB candlestick price chart, which shows ECB Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceApril 24, 202516.72
Lowest PriceJune 25, 202514.82

ECB Bancorp July 19, 2025 Stock Price Synopsis

Various analyses of ECB Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ECB Stock. It can be used to describe the percentage change in the price of ECB Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ECB Stock.
ECB Bancorp Price Rate Of Daily Change 1.00 
ECB Bancorp Price Daily Balance Of Power(0.33)
ECB Bancorp Price Action Indicator(0.12)

ECB Bancorp July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ECB Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ECB Bancorp intraday prices and daily technical indicators to check the level of noise trading in ECB Stock and then apply it to test your longer-term investment strategies against ECB.

ECB Stock Price History Data

The price series of ECB Bancorp for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.9 with a coefficient of variation of 3.07. Under current investment horizon, the daily prices are spread out with arithmetic mean of 15.92. The median price for the last 90 days is 16.06.
OpenHighLowCloseVolume
07/19/2025
 16.18  16.18  15.97  15.99 
07/18/2025
 16.18  16.18  15.97  15.99  18,237 
07/17/2025
 16.20  16.27  16.02  16.06  22,810 
07/16/2025
 16.23  16.24  16.05  16.11  13,149 
07/15/2025
 16.26  16.44  16.08  16.10  18,477 
07/14/2025
 16.08  16.44  16.07  16.24  7,153 
07/11/2025
 15.95  16.25  15.78  16.20  22,076 
07/10/2025
 16.06  16.20  15.87  16.00  19,696 
07/09/2025
 16.38  16.38  15.81  15.81  18,925 
07/08/2025
 16.22  16.45  16.13  16.22  27,132 
07/07/2025
 15.96  16.25  15.96  16.21  24,321 
07/03/2025
 15.78  16.03  15.78  16.01  4,563 
07/02/2025
 15.81  16.00  15.67  15.85  21,114 
07/01/2025
 15.32  15.88  15.32  15.83  38,064 
06/30/2025
 15.15  15.54  15.15  15.44  72,522 
06/27/2025
 14.97  15.44  14.97  15.27  893,598 
06/26/2025
 14.85  15.29  14.85  15.08  24,197 
06/25/2025
 15.06  15.30  14.82  14.82  33,384 
06/24/2025
 15.17  15.50  15.05  15.08  28,240 
06/23/2025
 15.47  15.50  15.20  15.27  29,759 
06/20/2025
 15.38  15.50  15.25  15.31  18,447 
06/18/2025
 15.05  15.50  15.05  15.12  15,217 
06/17/2025
 15.48  15.51  15.07  15.07  17,756 
06/16/2025
 15.42  15.45  15.05  15.05  17,772 
06/13/2025
 15.42  15.59  15.17  15.17  14,958 
06/12/2025
 15.50  15.58  15.19  15.19  12,450 
06/11/2025
 15.51  15.58  15.16  15.16  19,761 
06/10/2025
 15.85  16.02  15.30  15.30  24,662 
06/09/2025
 15.63  15.84  15.63  15.65  17,639 
06/06/2025
 15.95  16.27  15.89  15.89  17,634 
06/05/2025
 15.92  16.03  15.70  15.79  17,213 
06/04/2025
 15.87  15.90  15.57  15.57  16,387 
06/03/2025
 16.24  16.24  15.63  15.63  19,484 
06/02/2025
 16.33  16.47  15.91  15.94  12,860 
05/30/2025
 16.48  16.57  16.25  16.25  12,197 
05/29/2025
 16.24  16.55  16.23  16.45  16,517 
05/28/2025
 16.07  16.29  15.97  16.11  10,941 
05/27/2025
 16.45  16.45  15.99  16.18  18,222 
05/23/2025
 16.01  16.60  16.01  16.28  11,023 
05/22/2025
 16.23  16.63  16.23  16.41  13,910 
05/21/2025
 16.45  16.70  16.42  16.49  9,383 
05/20/2025
 16.35  16.60  16.25  16.39  15,545 
05/19/2025
 16.12  16.65  16.03  16.52  19,520 
05/16/2025
 16.35  16.60  16.20  16.20  15,076 
05/15/2025
 16.00  16.44  15.87  16.35  22,076 
05/14/2025
 16.17  16.33  15.87  15.87  24,235 
05/13/2025
 16.01  16.22  16.01  16.14  9,106 
05/12/2025
 15.96  16.19  15.91  15.96  18,307 
05/09/2025
 16.02  16.30  15.93  15.93  12,735 
05/08/2025
 15.85  16.51  15.85  16.31  14,107 
05/07/2025
 16.12  16.38  15.70  15.70  14,824 
05/06/2025
 16.65  16.65  16.07  16.10  12,612 
05/05/2025
 16.34  16.90  16.09  16.65  16,102 
05/02/2025
 16.15  16.83  16.15  16.70  27,021 
05/01/2025
 16.40  16.62  16.13  16.13  17,204 
04/30/2025
 16.35  16.61  16.17  16.27  24,110 
04/29/2025
 16.10  16.38  16.00  16.35  16,835 
04/28/2025
 16.12  16.30  16.05  16.12  14,386 
04/25/2025
 16.72  16.72  16.29  16.34  14,408 
04/24/2025
 16.70  16.90  16.00  16.72  32,456 
04/23/2025
 16.47  16.99  16.21  16.68  39,640 

About ECB Bancorp Stock history

ECB Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ECB is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ECB Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ECB Bancorp stock prices may prove useful in developing a viable investing in ECB Bancorp
ECB Bancorp, Inc. focuses on operating as a holding company for Everett Co-operative Bank that provides various banking products and services. The company was founded in 1890 and is based in Everett, Massachusetts. ECB Bancorp operates under BanksRegional classification in the United States and is traded on NASDAQ Exchange. It employs 54 people.

ECB Bancorp Stock Technical Analysis

ECB Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ECB Bancorp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ECB Bancorp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

ECB Bancorp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ECB Bancorp's price direction in advance. Along with the technical and fundamental analysis of ECB Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ECB to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether ECB Bancorp is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if ECB Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Ecb Bancorp Stock. Highlighted below are key reports to facilitate an investment decision about Ecb Bancorp Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in ECB Bancorp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of labor statistics.
For more information on how to buy ECB Stock please use our How to buy in ECB Stock guide.
You can also try the Transaction History module to view history of all your transactions and understand their impact on performance.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ECB Bancorp. If investors know ECB will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ECB Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of ECB Bancorp is measured differently than its book value, which is the value of ECB that is recorded on the company's balance sheet. Investors also form their own opinion of ECB Bancorp's value that differs from its market value or its book value, called intrinsic value, which is ECB Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ECB Bancorp's market value can be influenced by many factors that don't directly affect ECB Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ECB Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if ECB Bancorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ECB Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.