Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS
· Delayed Price · Currency is USD
11.00
+0.10 (0.92%)
May 23, 2025, 1:31 PM EDT
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 300 |
| May 22, 2025 | 10.79 | 10.90 | 10.79 | 10.90 | 10.90 | - | 500 |
| May 21, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.18% | 1,200 |
| May 20, 2025 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 2.06% | 685 |
| May 19, 2025 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 0.19% | 2,250 |
| May 16, 2025 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 0.19% | 318 |
| May 15, 2025 | 10.90 | 10.95 | 10.62 | 10.62 | 10.62 | -2.57% | 7,700 |
| May 14, 2025 | 10.90 | 10.90 | 10.57 | 10.90 | 10.90 | - | 2,290 |
| May 13, 2025 | 10.94 | 10.94 | 10.70 | 10.90 | 10.90 | -0.37% | 2,400 |
| May 12, 2025 | 10.68 | 10.94 | 10.68 | 10.94 | 10.94 | 2.34% | 400 |
| May 9, 2025 | 10.71 | 10.71 | 10.52 | 10.69 | 10.69 | -1.02% | 6,515 |
| May 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 637 |
| May 7, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.37% | 219 |
| May 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 40 |
| May 2, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | - | 385 |
| May 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 30, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 25, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Apr 24, 2025 | 10.70 | 10.95 | 10.70 | 10.95 | 10.95 | 2.34% | 400 |
| Apr 23, 2025 | 10.50 | 10.70 | 10.45 | 10.70 | 10.70 | 1.90% | 1,768 |
| Apr 22, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 2.04% | 660 |
| Apr 21, 2025 | 10.35 | 10.35 | 10.15 | 10.29 | 10.29 | -0.39% | 850 |
| Apr 17, 2025 | 10.34 | 10.35 | 10.15 | 10.33 | 10.33 | 1.27% | 36,315 |
| Apr 16, 2025 | 10.27 | 10.35 | 10.20 | 10.20 | 10.20 | -1.83% | 800 |
| Apr 15, 2025 | 10.40 | 10.40 | 10.20 | 10.39 | 10.39 | - | 3,060 |
| Apr 14, 2025 | 10.35 | 10.39 | 10.22 | 10.39 | 10.39 | -0.10% | 720 |
| Apr 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.86% | 500 |
| Apr 10, 2025 | 10.40 | 10.50 | 10.40 | 10.49 | 10.49 | -0.10% | 415 |
| Apr 9, 2025 | 10.79 | 10.79 | 10.50 | 10.50 | 10.50 | -2.78% | 7,070 |
| Apr 8, 2025 | 11.25 | 11.25 | 10.80 | 10.80 | 10.80 | -4.00% | 2,965 |
| Apr 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Apr 4, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | 1,227 |
| Apr 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Apr 2, 2025 | 11.34 | 11.35 | 11.34 | 11.35 | 11.35 | 0.09% | 502 |
| Apr 1, 2025 | 11.25 | 11.34 | 11.25 | 11.34 | 11.34 | - | 977 |
| Mar 31, 2025 | 11.21 | 11.34 | 11.21 | 11.34 | 11.34 | - | 2,287 |
| Mar 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | 500 |
| Mar 27, 2025 | 11.21 | 11.37 | 11.11 | 11.35 | 11.35 | -0.26% | 1,562 |
| Mar 26, 2025 | 11.25 | 11.49 | 11.20 | 11.38 | 11.38 | -0.96% | 5,033 |
| Mar 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 25 |
| Mar 24, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 310 |
| Mar 21, 2025 | 11.49 | 11.49 | 11.25 | 11.49 | 11.49 | -0.52% | 2,003 |
| Mar 20, 2025 | 11.58 | 11.58 | 11.23 | 11.55 | 11.55 | -0.26% | 2,458 |
| Mar 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Mar 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Mar 17, 2025 | 11.60 | 11.60 | 11.58 | 11.58 | 11.58 | 0.70% | 200 |
| Mar 14, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 885 |