Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
12.50
-0.05 (-0.40%)
Dec 3, 2025, 9:30 AM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 500 |
| Dec 2, 2025 | 12.37 | 12.55 | 12.35 | 12.55 | 12.55 | -0.73% | 1,933 |
| Dec 1, 2025 | 12.50 | 12.64 | 12.49 | 12.64 | 12.64 | 1.20% | 1,107 |
| Nov 28, 2025 | 12.40 | 12.50 | 12.40 | 12.49 | 12.49 | -0.06% | 1,200 |
| Nov 26, 2025 | 12.40 | 12.51 | 12.40 | 12.50 | 12.50 | - | 3,678 |
| Nov 25, 2025 | 12.50 | 12.81 | 12.40 | 12.50 | 12.50 | 0.81% | 4,100 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 600 |
| Nov 21, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | - | 3,180 |
| Nov 20, 2025 | 12.32 | 12.50 | 12.25 | 12.50 | 12.50 | 1.46% | 2,014 |
| Nov 19, 2025 | 12.52 | 12.52 | 12.32 | 12.32 | 12.32 | -1.75% | 600 |
| Nov 18, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 0.32% | 1,804 |
| Nov 14, 2025 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | -0.32% | 2,400 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | -0.08% | 845 |
| Nov 12, 2025 | 12.39 | 12.55 | 12.39 | 12.55 | 12.55 | 1.21% | 708 |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 500 |
| Nov 7, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -0.40% | 600 |
| Nov 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | 4,425 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | 210 |
| Nov 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.09% | 74,898 |
| Oct 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | 200 |
| Oct 29, 2025 | 12.95 | 12.95 | 12.65 | 12.90 | 12.90 | -0.69% | 1,300 |
| Oct 28, 2025 | 12.75 | 13.00 | 12.63 | 12.99 | 12.99 | 3.26% | 3,477 |
| Oct 27, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.53% | 200 |
| Oct 24, 2025 | 12.25 | 12.39 | 12.25 | 12.39 | 12.39 | 1.56% | 8,810 |
| Oct 23, 2025 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -2.01% | 6,372 |
| Oct 22, 2025 | 12.50 | 12.55 | 12.40 | 12.45 | 12.45 | -0.80% | 4,439 |
| Oct 21, 2025 | 12.15 | 12.66 | 12.15 | 12.55 | 12.55 | 2.45% | 15,310 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.18 | 12.25 | 12.25 | -0.33% | 18,849 |
| Oct 17, 2025 | 12.05 | 12.59 | 12.02 | 12.29 | 12.29 | 1.15% | 14,125 |
| Oct 16, 2025 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | -1.78% | 4,600 |
| Oct 15, 2025 | 12.37 | 12.37 | 12.33 | 12.37 | 12.37 | 0.57% | 8,280 |
| Oct 14, 2025 | 12.27 | 12.40 | 12.23 | 12.30 | 12.30 | 0.99% | 11,120 |
| Oct 13, 2025 | 12.20 | 12.20 | 12.18 | 12.18 | 12.18 | -0.57% | 600 |
| Oct 10, 2025 | 12.54 | 12.55 | 12.25 | 12.25 | 12.25 | -1.29% | 2,511 |
| Oct 9, 2025 | 12.62 | 12.62 | 12.41 | 12.41 | 12.41 | -2.67% | 2,300 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% | 654 |
| Oct 7, 2025 | 12.46 | 12.69 | 12.46 | 12.69 | 12.69 | 2.50% | 2,400 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.30 | 12.38 | 12.38 | -0.64% | 5,794 |
| Oct 3, 2025 | 12.55 | 12.55 | 12.46 | 12.46 | 12.46 | -0.64% | 1,000 |
| Oct 2, 2025 | 12.52 | 12.60 | 12.42 | 12.54 | 12.54 | -0.08% | 4,402 |
| Oct 1, 2025 | 12.61 | 12.73 | 12.45 | 12.55 | 12.55 | -0.40% | 7,769 |
| Sep 30, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.47% | 8,940 |
| Sep 29, 2025 | 12.80 | 12.80 | 12.62 | 12.66 | 12.66 | -0.71% | 8,552 |
| Sep 26, 2025 | 12.80 | 12.82 | 12.75 | 12.75 | 12.75 | 1.03% | 2,502 |
| Sep 25, 2025 | 12.62 | 12.69 | 12.62 | 12.62 | 12.62 | -1.02% | 8,305 |
| Sep 24, 2025 | 12.89 | 12.89 | 12.75 | 12.75 | 12.75 | -0.39% | 632 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.72 | 12.80 | 12.80 | -1.46% | 17,585 |
| Sep 22, 2025 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | -0.08% | 537 |
| Sep 19, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.56% | 900 |
| Sep 18, 2025 | 12.74 | 12.80 | 12.74 | 12.80 | 12.80 | 0.39% | 1,907 |