Community Capital Bancshares, Inc. (ALBY)
OTCMKTS
· Delayed Price · Currency is USD
24.25
0.00 (0.00%)
Feb 11, 2025, 4:00 PM EST
ALBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.57% | 500 |
| Feb 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 19, 2025 | 23.13 | 23.13 | 23.00 | 23.00 | 23.00 | -0.65% | 798 |
| Feb 18, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | -0.86% | 300 |
| Feb 14, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.65% | 120 |
| Feb 13, 2025 | 23.96 | 23.96 | 23.20 | 23.20 | 23.20 | -3.29% | 1,300 |
| Feb 12, 2025 | 24.10 | 24.10 | 23.99 | 23.99 | 23.99 | -1.19% | 406 |
| Feb 11, 2025 | 24.25 | 24.28 | 24.18 | 24.28 | 24.28 | 0.12% | 4,101 |
| Feb 10, 2025 | 23.70 | 24.25 | 23.70 | 24.25 | 24.25 | 1.04% | 3,698 |
| Feb 7, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 3,300 |
| Feb 6, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.87% | 3,400 |
| Feb 5, 2025 | 22.77 | 23.00 | 22.77 | 23.00 | 23.00 | 3.51% | 2,400 |
| Feb 4, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.82% | 200 |
| Feb 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.04% | 200 |
| Jan 31, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jan 30, 2025 | 22.09 | 22.50 | 22.09 | 22.50 | 22.50 | 2.09% | 515 |
| Jan 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 27, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 24, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 23, 2025 | 22.10 | 22.10 | 22.04 | 22.04 | 22.04 | - | 300 |
| Jan 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jan 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.09% | 100 |
| Jan 16, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jan 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jan 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | 1 |
| Jan 13, 2025 | 22.09 | 22.09 | 22.02 | 22.02 | 22.02 | -1.03% | 1,401 |
| Jan 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jan 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 2 |
| Jan 7, 2025 | 22.35 | 22.35 | 22.24 | 22.25 | 22.25 | -0.22% | 1,300 |
| Jan 6, 2025 | 22.00 | 22.30 | 22.00 | 22.30 | 22.30 | 1.41% | 200 |
| Jan 3, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 1 |
| Jan 2, 2025 | 21.40 | 21.99 | 21.40 | 21.99 | 21.99 | 3.05% | 898 |
| Dec 31, 2024 | 21.32 | 21.34 | 21.32 | 21.34 | 21.34 | 0.90% | 200 |
| Dec 30, 2024 | 21.00 | 21.15 | 20.96 | 21.15 | 21.15 | 0.71% | 898 |
| Dec 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 300 |
| Dec 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.66% | 600 |
| Dec 20, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | - |
| Dec 19, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - | - |
| Dec 18, 2024 | 21.00 | 21.14 | 21.00 | 21.14 | 21.14 | 0.19% | 410 |
| Dec 17, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Dec 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Dec 13, 2024 | 21.00 | 21.10 | 20.91 | 21.10 | 21.10 | 1.69% | 500 |
| Dec 12, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Dec 11, 2024 | 20.50 | 20.75 | 20.50 | 20.75 | 20.75 | 3.75% | 586 |
| Dec 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 9, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,000 |
| Dec 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 5, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 100 |
| Dec 4, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | 100 |
| Dec 3, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | 100 |
| Dec 2, 2024 | 20.27 | 20.55 | 20.27 | 20.55 | 20.55 | 0.24% | 219 |
| Nov 27, 2024 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | 2.50% | 3,000 |
| Nov 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 515 |
| Nov 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | 1,000 |
| Nov 22, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 123 |
| Nov 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 19, 2024 | 20.00 | 20.00 | 19.42 | 20.00 | 20.00 | -1.23% | 2,400 |
| Nov 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | 77 |
| Nov 15, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Nov 14, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 300 |
| Nov 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 12, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 11, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 1,020 |
| Nov 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 7, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.18% | 209 |
| Nov 6, 2024 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | 7.59% | 600 |
| Nov 5, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 4, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - | - |
| Nov 1, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% | 300 |
| Oct 31, 2024 | 21.50 | 21.50 | 19.90 | 20.00 | 20.00 | -6.21% | 1,880 |
| Oct 30, 2024 | 18.80 | 21.85 | 18.80 | 21.32 | 21.32 | 13.73% | 900 |
| Oct 29, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.08% | 335 |
| Oct 28, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Oct 25, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Oct 24, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 228 |
| Oct 23, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Oct 22, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | - |
| Oct 21, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% | 200 |
| Oct 18, 2024 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.31% | 200 |
| Oct 17, 2024 | 18.26 | 18.40 | 18.26 | 18.26 | 18.26 | - | 1,006 |
| Oct 16, 2024 | 18.26 | 18.27 | 18.26 | 18.26 | 18.26 | -0.98% | 2,730 |
| Oct 15, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Oct 14, 2024 | 18.43 | 18.44 | 18.43 | 18.44 | 18.44 | 0.15% | 500 |
| Oct 11, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.10% | 200 |
| Oct 10, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.38% | 115 |
| Oct 9, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 8, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 7, 2024 | 18.30 | 18.50 | 18.25 | 18.50 | 18.50 | 1.09% | 1,100 |
| Oct 4, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 3, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 2, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.24% | 572 |
| Oct 1, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | - |
| Sep 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | 1 |
| Sep 27, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - | - |
| Sep 26, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.91% | 335 |