ECBK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 24 2025 | 14.64 | 0.22 | 1.53% | 14.42 | 14.65 | 14.40 | 9,511 |
Feb 21 2025 | 14.42 | 0.01 | 0.07% | 14.32 | 14.463 | 14.15 | 4,089 |
Feb 20 2025 | 14.41 | 0.10 | 0.70% | 14.26 | 14.445 | 14.26 | 5,953 |
Feb 19 2025 | 14.31 | 0.16 | 1.13% | 14.15 | 14.40 | 14.11 | 5,628 |
Feb 18 2025 | 14.15 | -0.10 | -0.70% | 14.30 | 14.34 | 14.15 | 3,689 |
Feb 14 2025 | 14.25 | -0.09 | -0.63% | 14.20 | 14.25 | 14.15 | 1,303 |
Feb 13 2025 | 14.34 | 0.33 | 2.36% | 14.11 | 14.34 | 14.06 | 13,315 |
Feb 12 2025 | 14.01 | -0.12 | -0.81% | 14.01 | 14.20 | 13.84 | 4,597 |
Feb 11 2025 | 14.125 | -0.08 | -0.53% | 14.19 | 14.19 | 13.9214 | 2,915 |
Feb 10 2025 | 14.20 | 0.02 | 0.16% | 14.05 | 14.20 | 14.05 | 2,842 |
Feb 07 2025 | 14.1775 | -0.01 | -0.09% | 14.11 | 14.18 | 13.95 | 3,367 |
Feb 06 2025 | 14.19 | 0.21 | 1.50% | 14.08 | 14.19 | 14.00 | 11,388 |
Feb 05 2025 | 13.98 | 0.13 | 0.93% | 13.70 | 14.035 | 13.70 | 6,537 |
Feb 04 2025 | 13.8512 | 0.16 | 1.18% | 13.74 | 13.95 | 13.67 | 5,217 |
Feb 03 2025 | 13.69 | 0.22 | 1.63% | 13.35 | 13.69 | 13.35 | 755 |
Jan 31 2025 | 13.47 | -0.19 | -1.39% | 13.78 | 13.79 | 13.33 | 2,371 |
Jan 30 2025 | 13.66 | -0.03 | -0.22% | 13.56 | 13.66 | 13.4407 | 1,305 |
Jan 29 2025 | 13.69 | 0.53 | 4.03% | 13.27 | 13.69 | 12.56 | 43,825 |
Jan 28 2025 | 13.16 | 0.03 | 0.23% | 13.13 | 13.525 | 13.10 | 32,040 |
Jan 27 2025 | 13.13 | -0.97 | -6.88% | 13.98 | 14.10 | 13.13 | 8,751 |
Jan 24 2025 | 14.10 | -0.21 | -1.47% | 13.80 | 14.10 | 13.65 | 12,027 |
Jan 23 2025 | 14.31 | 0.00 | 0.00% | 14.31 | 14.31 | 14.31 | 0 |
Jan 22 2025 | 14.31 | -0.43 | -2.92% | 14.76 | 14.76 | 14.31 | 3,749 |
Jan 21 2025 | 14.74 | 0.25 | 1.73% | 14.58 | 14.74 | 14.10 | 3,407 |
Jan 17 2025 | 14.49 | 0.14 | 0.98% | 14.11 | 14.49 | 14.01 | 2,466 |
Jan 16 2025 | 14.35 | -0.04 | -0.28% | 14.07 | 14.39 | 13.69 | 1,840 |
Jan 15 2025 | 14.39 | 1.33 | 10.18% | 13.13 | 14.39 | 13.13 | 10,785 |
Jan 14 2025 | 13.06 | -0.44 | -3.26% | 13.51 | 13.51 | 13.06 | 9,152 |
Jan 13 2025 | 13.50 | -0.11 | -0.81% | 13.72 | 13.81 | 13.50 | 6,946 |
Jan 10 2025 | 13.61 | -0.02 | -0.15% | 13.60 | 14.095 | 13.60 | 5,262 |
Jan 08 2025 | 13.63 | -0.75 | -5.22% | 14.25 | 14.41 | 13.63 | 5,682 |
Jan 07 2025 | 14.38 | -0.28 | -1.91% | 14.79 | 14.79 | 14.365 | 7,192 |
Jan 06 2025 | 14.66 | -0.24 | -1.61% | 14.72 | 14.77 | 14.62 | 1,279 |
Jan 03 2025 | 14.90 | -0.09 | -0.60% | 15.00 | 15.00 | 14.67 | 7,773 |
Jan 02 2025 | 14.99 | 0.15 | 1.01% | 14.90 | 14.99 | 14.80 | 862 |
Dec 31 2024 | 14.84 | 0.06 | 0.41% | 15.03 | 15.19 | 14.84 | 2,114 |
Dec 30 2024 | 14.78 | -0.12 | -0.81% | 14.87 | 15.16 | 14.78 | 3,310 |
Dec 27 2024 | 14.90 | -0.02 | -0.13% | 14.93 | 15.0524 | 14.88 | 3,782 |
Dec 26 2024 | 14.92 | -0.05 | -0.33% | 14.99 | 15.18 | 14.84 | 895 |
Dec 24 2024 | 14.97 | -0.15 | -0.99% | 15.12 | 15.12 | 14.97 | 399 |
Dec 23 2024 | 15.12 | 0.07 | 0.47% | 15.06 | 15.18 | 15.05 | 7,437 |
Dec 20 2024 | 15.05 | 0.13 | 0.87% | 14.93 | 15.05 | 14.93 | 7,564 |
Dec 19 2024 | 14.92 | 0.25 | 1.70% | 14.82 | 15.00 | 14.815 | 3,426 |
Dec 18 2024 | 14.67 | -0.41 | -2.72% | 14.86 | 15.0066 | 14.67 | 7,529 |
Dec 17 2024 | 15.08 | -0.29 | -1.89% | 15.36 | 15.36 | 14.875 | 8,224 |
Dec 16 2024 | 15.37 | 0.14 | 0.92% | 15.18 | 15.37 | 15.03 | 2,776 |
Dec 13 2024 | 15.23 | 0.18 | 1.20% | 15.02 | 15.36 | 15.02 | 6,343 |
Dec 12 2024 | 15.05 | -0.03 | -0.20% | 15.08 | 15.21 | 15.05 | 3,296 |
Dec 11 2024 | 15.08 | 0.03 | 0.20% | 15.29 | 15.3958 | 14.98 | 5,745 |
Dec 10 2024 | 15.05 | -0.30 | -1.95% | 15.35 | 15.35 | 15.05 | 6,329 |
Dec 09 2024 | 15.35 | -0.05 | -0.32% | 15.26 | 15.48 | 15.19 | 18,132 |
Dec 06 2024 | 15.40 | -0.28 | -1.79% | 15.59 | 15.59 | 15.25 | 7,661 |
Dec 05 2024 | 15.68 | 0.31 | 2.03% | 15.40 | 15.75 | 15.15 | 15,195 |
Dec 04 2024 | 15.3676 | 0.40 | 2.66% | 14.99 | 15.3676 | 14.99 | 5,261 |
Dec 03 2024 | 14.97 | -0.13 | -0.86% | 15.00 | 15.15 | 14.86 | 5,398 |
Dec 02 2024 | 15.10 | 0.11 | 0.73% | 15.03 | 15.10 | 14.81 | 4,644 |
Nov 29 2024 | 14.99 | 0.20 | 1.35% | 14.91 | 15.00 | 14.81 | 1,520 |
Nov 27 2024 | 14.79 | -0.11 | -0.74% | 15.02 | 15.02 | 14.79 | 4,489 |