Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS
· Delayed Price · Currency is USD
10.95
+0.25 (2.34%)
May 2, 2025, 2:25 PM EDT
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | -0.78% | 14,400 |
| Mar 12, 2025 | 11.31 | 11.54 | 11.31 | 11.54 | 11.54 | - | 1,545 |
| Mar 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - | 2 |
| Mar 10, 2025 | 11.62 | 11.71 | 11.31 | 11.54 | 11.54 | -1.45% | 2,249 |
| Mar 7, 2025 | 11.50 | 11.74 | 11.40 | 11.71 | 11.71 | 0.77% | 6,095 |
| Mar 6, 2025 | 11.52 | 11.71 | 11.50 | 11.62 | 11.62 | -0.68% | 1,500 |
| Mar 5, 2025 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | - | 1,900 |
| Mar 4, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | -0.34% | 4,608 |
| Mar 3, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 4 |
| Feb 28, 2025 | 11.51 | 11.74 | 11.51 | 11.74 | 11.74 | -0.42% | 248 |
| Feb 27, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Feb 26, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1 |
| Feb 25, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - | - |
| Feb 24, 2025 | 11.56 | 11.79 | 11.45 | 11.79 | 11.79 | - | 1,700 |
| Feb 21, 2025 | 11.56 | 11.79 | 11.56 | 11.79 | 11.79 | -0.08% | 400 |