Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS
· Delayed Price · Currency is USD
11.45
+0.35 (3.15%)
Jul 11, 2025, 3:54 PM EDT
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 11.15 | 11.45 | 11.10 | 11.45 | 11.45 | - | 2,150 |
| Jul 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jul 9, 2025 | 11.05 | 11.45 | 11.05 | 11.45 | 11.45 | 1.78% | 3,800 |
| Jul 8, 2025 | 11.20 | 11.25 | 11.05 | 11.25 | 11.25 | - | 892 |
| Jul 7, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | - | 1,212 |
| Jul 3, 2025 | 11.23 | 11.25 | 11.23 | 11.25 | 11.25 | 0.27% | 700 |
| Jul 2, 2025 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 0.18% | 750 |
| Jul 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.27% | 500 |
| Jun 30, 2025 | 11.04 | 11.23 | 11.00 | 11.23 | 11.23 | -0.09% | 1,101 |
| Jun 27, 2025 | 11.00 | 11.25 | 11.00 | 11.24 | 11.24 | 2.18% | 21,410 |
| Jun 26, 2025 | 10.95 | 11.00 | 10.94 | 11.00 | 11.00 | 0.46% | 3,400 |
| Jun 25, 2025 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 0.18% | 8,700 |
| Jun 24, 2025 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | -0.09% | 2,641 |
| Jun 23, 2025 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | 0.37% | 1,500 |
| Jun 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 18, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | - | 4,755 |
| Jun 17, 2025 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 0.83% | 3,400 |
| Jun 16, 2025 | 10.94 | 10.94 | 10.81 | 10.81 | 10.81 | -0.83% | 3,361 |
| Jun 13, 2025 | 10.83 | 10.95 | 10.83 | 10.90 | 10.90 | 0.28% | 3,200 |
| Jun 12, 2025 | 10.98 | 10.98 | 10.87 | 10.87 | 10.87 | -1.00% | 1,100 |
| Jun 11, 2025 | 10.97 | 10.99 | 10.83 | 10.98 | 10.98 | 0.27% | 4,190 |
| Jun 10, 2025 | 10.83 | 10.98 | 10.82 | 10.95 | 10.95 | 1.11% | 2,290 |
| Jun 9, 2025 | 10.97 | 10.99 | 10.83 | 10.83 | 10.83 | -1.10% | 5,914 |
| Jun 6, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 2,100 |
| Jun 5, 2025 | 11.00 | 11.00 | 10.98 | 11.00 | 11.00 | - | 2,287 |
| Jun 4, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 1.38% | 1,700 |
| Jun 3, 2025 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -0.91% | 6,716 |
| Jun 2, 2025 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.09% | 13,200 |
| May 30, 2025 | 10.72 | 10.94 | 10.66 | 10.94 | 10.94 | -0.55% | 2,300 |
| May 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| 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 | - | - |