Community Capital Bancshares, Inc. (ALBY)
OTCMKTS
· Delayed Price · Currency is USD
21.50
+0.10 (0.47%)
Apr 23, 2025, 12:31 PM EDT
ALBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 800 |
| Apr 22, 2025 | 21.50 | 21.50 | 21.01 | 21.40 | 21.40 | -2.73% | 12,920 |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 15, 2025 | 21.30 | 22.00 | 21.16 | 22.00 | 22.00 | - | 3,300 |
| Apr 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 23 |
| Apr 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 100 |
| Apr 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -4.11% | 690 |
| Apr 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 160 |
| Apr 3, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | -0.80% | 612 |
| Apr 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Apr 1, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 31, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 28 |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 24, 2025 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | -0.15% | 500 |
| Mar 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% | 202 |
| Mar 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| Mar 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| Mar 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 1 |
| Mar 17, 2025 | 22.40 | 22.40 | 22.01 | 22.01 | 22.01 | -1.74% | 500 |
| Mar 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% | 100 |
| Mar 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.62% | 500 |
| Mar 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Mar 11, 2025 | 22.52 | 22.55 | 22.41 | 22.55 | 22.55 | 0.04% | 4,364 |
| Mar 10, 2025 | 23.45 | 23.45 | 22.54 | 22.54 | 22.54 | -5.09% | 6,490 |
| Mar 7, 2025 | 23.25 | 23.75 | 23.25 | 23.75 | 23.75 | 3.94% | 300 |
| Mar 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Mar 5, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Mar 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Mar 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Feb 28, 2025 | 23.35 | 23.35 | 22.85 | 22.85 | 22.85 | -1.72% | 2,151 |
| Feb 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Feb 26, 2025 | 23.23 | 23.25 | 23.23 | 23.25 | 23.25 | - | 736 |
| Feb 25, 2025 | 23.23 | 23.25 | 22.87 | 23.25 | 23.25 | 1.66% | 923 |
| Feb 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - | 500 |
| 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 |