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 Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | ECBK |
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 Price | April 24, 2025 | 16.72 |
Lowest Price | June 25, 2025 | 14.82 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Equity Valuation Now
Equity ValuationCheck 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.
Risk Adjusted Performance | 0.0292 | |||
Jensen Alpha | (0.03) | |||
Total Risk Alpha | (0.19) | |||
Sortino Ratio | (0.07) | |||
Treynor Ratio | 0.0669 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.