Community Capital Bancshares, Inc. (ALBY)
OTCMKTS
· Delayed Price · Currency is USD
26.00
-0.32 (-1.22%)
Jun 6, 2025, 9:30 AM EDT
ALBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.05 | 26.05 | 26.00 | 26.00 | 26.00 | -1.22% | 582 |
| Jun 4, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - | - |
| Jun 3, 2025 | 26.75 | 27.06 | 26.32 | 26.32 | 26.32 | -1.60% | 15,332 |
| Jun 2, 2025 | 27.01 | 27.01 | 26.75 | 26.75 | 26.75 | -0.96% | 5,258 |
| May 30, 2025 | 26.75 | 27.20 | 26.75 | 27.01 | 27.01 | -2.14% | 7,973 |
| May 29, 2025 | 27.02 | 27.65 | 27.00 | 27.60 | 25.70 | 5.67% | 16,712 |
| May 28, 2025 | 24.92 | 26.12 | 24.92 | 26.12 | 24.32 | 4.90% | 12,587 |
| May 27, 2025 | 23.25 | 24.90 | 23.24 | 24.90 | 23.18 | 7.10% | 8,767 |
| May 23, 2025 | 23.00 | 23.25 | 22.75 | 23.25 | 21.65 | 1.09% | 4,436 |
| May 22, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 21.41 | -0.43% | 1,752 |
| May 21, 2025 | 23.40 | 24.41 | 23.10 | 23.10 | 21.51 | -0.65% | 5,765 |
| May 20, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 21.65 | 1.04% | 361 |
| May 19, 2025 | 23.40 | 23.40 | 23.01 | 23.01 | 21.42 | - | 580 |
| May 16, 2025 | 23.50 | 23.50 | 23.01 | 23.01 | 21.42 | -2.50% | 1,073 |
| May 15, 2025 | 24.25 | 24.25 | 23.60 | 23.60 | 21.97 | 0.43% | 1,245 |
| May 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 21.88 | - | - |
| May 13, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 21.88 | -3.57% | 1,100 |
| May 12, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 22.69 | 5.50% | 100 |
| May 9, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 21.51 | 3.31% | 1,600 |
| May 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 20.82 | - | - |
| May 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 20.82 | - | - |
| May 6, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 20.82 | - | 1 |
| May 5, 2025 | 22.46 | 22.46 | 22.36 | 22.36 | 20.82 | 0.49% | 1,010 |
| May 2, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 20.72 | -2.20% | 1,300 |
| May 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 21.18 | - | 100 |
| Apr 30, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 21.18 | -1.62% | 245 |
| Apr 29, 2025 | 23.66 | 23.66 | 23.00 | 23.13 | 21.53 | 1.67% | 500 |
| Apr 28, 2025 | 22.99 | 22.99 | 22.75 | 22.75 | 21.18 | -1.07% | 550 |
| Apr 25, 2025 | 22.40 | 22.99 | 22.40 | 22.99 | 21.41 | 6.93% | 498 |
| Apr 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.02 | - | - |
| Apr 23, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 20.02 | 0.47% | 800 |
| Apr 22, 2025 | 21.50 | 21.50 | 21.01 | 21.40 | 19.93 | -2.73% | 12,920 |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | - |
| Apr 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | - |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | - |
| Apr 15, 2025 | 21.30 | 22.00 | 21.16 | 22.00 | 20.48 | - | 3,300 |
| Apr 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | 23 |
| Apr 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | - |
| Apr 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | - | - |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 20.48 | 4.76% | 100 |
| Apr 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 19.55 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.00 | 21.00 | 19.55 | -4.11% | 690 |
| Apr 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 20.39 | - | 160 |
| Apr 3, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 20.39 | -0.80% | 612 |
| Apr 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | - |
| Apr 1, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | - |
| Mar 31, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | - |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | - |
| Mar 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | 28 |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 20.55 | - | - |