Community Capital Bancshares, Inc. (ALBY)
OTCMKTS · Delayed Price · Currency is USD
32.65
+1.59 (5.12%)
At close: May 7, 2026
ALBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 5.12% | 306 |
| May 6, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -4.87% | 183 |
| May 5, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.83% | 100 |
| May 4, 2026 | 32.65 | 32.71 | 32.38 | 32.38 | 32.38 | -1.91% | 600 |
| May 1, 2026 | 32.65 | 33.01 | 32.44 | 33.01 | 33.01 | 10.03% | 600 |
| Apr 23, 2026 | 29.69 | 30.00 | 29.69 | 30.00 | 30.00 | 0.84% | 2,240 |
| Apr 21, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 101 |
| Apr 14, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | 200 |
| Apr 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.84% | 100 |
| Mar 19, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.85% | 1,060 |
| Mar 17, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 500 |
| Mar 12, 2026 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | - | 1,000 |
| Mar 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 373 |
| Mar 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.01% | 300 |
| Feb 23, 2026 | 29.35 | 29.35 | 29.20 | 29.21 | 29.21 | -1.83% | 20,350 |
| Feb 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.77% | 300 |
| Feb 19, 2026 | 29.50 | 29.98 | 29.50 | 29.98 | 29.98 | 2.78% | 1,002 |
| Feb 17, 2026 | 29.20 | 29.20 | 29.17 | 29.17 | 29.17 | -1.09% | 490 |
| Feb 13, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.19% | 987 |
| Feb 12, 2026 | 29.50 | 29.50 | 29.43 | 29.43 | 29.43 | -0.12% | 1,200 |
| Feb 11, 2026 | 29.45 | 29.47 | 29.45 | 29.47 | 29.47 | 2.50% | 2,000 |
| Feb 6, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.86% | 306 |
| Feb 5, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | - | 700 |
| Feb 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | 110 |
| Feb 3, 2026 | 29.03 | 29.10 | 29.00 | 29.10 | 29.10 | 0.24% | 2,280 |
| Jan 30, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.07% | 1,100 |
| Jan 21, 2026 | 29.11 | 29.11 | 29.05 | 29.05 | 29.05 | -0.44% | 1,440 |
| Jan 15, 2026 | 29.03 | 29.18 | 29.03 | 29.18 | 29.18 | -2.74% | 510 |
| Jan 7, 2026 | 29.12 | 30.00 | 29.12 | 30.00 | 30.00 | 1.69% | 7,212 |
| Jan 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.85% | 300 |
| Dec 23, 2025 | 29.25 | 29.25 | 29.24 | 29.25 | 29.25 | 1.74% | 2,400 |
| Dec 19, 2025 | 28.80 | 28.90 | 28.75 | 28.75 | 28.75 | -1.71% | 1,166 |
| Dec 18, 2025 | 29.00 | 29.28 | 29.00 | 29.25 | 29.25 | 0.86% | 1,200 |
| Dec 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.85% | 174 |
| Dec 11, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | -0.20% | 500 |
| Dec 10, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.31 | -1.48% | 1,010 |
| Dec 9, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.20% | 200 |
| Dec 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% | 100 |
| Dec 2, 2025 | 29.87 | 29.87 | 29.85 | 29.85 | 29.85 | - | 1,000 |
| Nov 25, 2025 | 29.90 | 29.90 | 29.85 | 29.85 | 29.85 | -0.17% | 601 |
| Nov 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | 4,803 |
| Nov 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,100 |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 503 |