Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
14.10
+0.10 (0.71%)
Apr 16, 2026, 9:48 AM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 1,200 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.85 | 13.99 | 13.99 | -0.07% | 9,288 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 2,720 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -0.07% | 6,822 |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 2,276 |
| Apr 7, 2026 | 13.65 | 13.99 | 13.65 | 13.99 | 13.99 | 0.54% | 25,100 |
| Apr 6, 2026 | 13.65 | 13.99 | 13.65 | 13.92 | 13.92 | -0.61% | 914 |
| Apr 1, 2026 | 13.73 | 14.00 | 13.65 | 14.00 | 14.00 | 0.72% | 6,699 |
| Mar 31, 2026 | 13.99 | 14.00 | 13.55 | 13.90 | 13.90 | 1.83% | 7,554 |
| Mar 30, 2026 | 13.71 | 13.71 | 13.65 | 13.65 | 13.65 | -1.44% | 599 |
| Mar 27, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -1.07% | 400 |
| Mar 26, 2026 | 13.93 | 14.00 | 13.90 | 14.00 | 14.00 | - | 1,306 |
| Mar 25, 2026 | 13.90 | 14.00 | 13.66 | 14.00 | 14.00 | - | 4,401 |
| Mar 24, 2026 | 13.98 | 14.00 | 13.97 | 14.00 | 14.00 | - | 4,600 |
| Mar 23, 2026 | 14.00 | 14.10 | 13.66 | 14.00 | 14.00 | 0.07% | 5,803 |
| Mar 20, 2026 | 13.80 | 13.99 | 13.80 | 13.99 | 13.99 | - | 1,100 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.92 | 13.99 | 13.99 | -0.07% | 5,800 |
| Mar 18, 2026 | 13.97 | 14.00 | 13.86 | 14.00 | 14.00 | -0.36% | 5,100 |
| Mar 16, 2026 | 13.70 | 14.09 | 13.65 | 14.05 | 14.05 | -0.71% | 1,712 |
| Mar 13, 2026 | 13.80 | 14.15 | 13.75 | 14.15 | 14.15 | -0.28% | 407 |
| Mar 12, 2026 | 14.15 | 14.20 | 13.85 | 14.19 | 14.19 | -0.77% | 2,600 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.24 | 14.30 | 14.30 | -1.38% | 1,440 |
| Mar 10, 2026 | 14.33 | 14.70 | 14.33 | 14.50 | 14.50 | -1.36% | 550 |
| Mar 9, 2026 | 14.24 | 14.70 | 14.24 | 14.70 | 14.70 | - | 504 |
| Mar 6, 2026 | 14.50 | 14.70 | 14.24 | 14.70 | 14.70 | -1.01% | 1,232 |
| Mar 5, 2026 | 14.49 | 14.85 | 14.45 | 14.85 | 14.85 | -0.67% | 4,120 |
| Mar 3, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | -0.27% | 1,203 |
| Feb 27, 2026 | 14.81 | 15.10 | 14.70 | 14.99 | 14.99 | -1.64% | 23,924 |
| Feb 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.36% | 1,076 |
| Feb 20, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.38% | 106 |
| Feb 19, 2026 | 15.25 | 15.29 | 15.24 | 15.24 | 15.24 | -0.39% | 4,300 |
| Feb 18, 2026 | 15.00 | 15.31 | 15.00 | 15.30 | 15.30 | 0.39% | 3,548 |
| Feb 13, 2026 | 15.05 | 15.24 | 15.00 | 15.24 | 15.24 | 1.28% | 4,200 |
| Feb 12, 2026 | 15.59 | 15.59 | 15.01 | 15.05 | 15.05 | -1.07% | 1,600 |
| Feb 10, 2026 | 15.10 | 15.21 | 15.10 | 15.21 | 15.21 | - | 508 |
| Feb 9, 2026 | 14.75 | 15.21 | 14.75 | 15.21 | 15.21 | 4.11% | 1,049 |
| Feb 6, 2026 | 14.48 | 14.61 | 14.25 | 14.61 | 14.61 | 3.69% | 2,450 |
| Feb 4, 2026 | 14.29 | 14.46 | 14.01 | 14.09 | 14.09 | 0.71% | 2,020 |
| Feb 2, 2026 | 13.94 | 13.99 | 13.91 | 13.99 | 13.99 | 0.65% | 1,797 |
| Jan 29, 2026 | 13.67 | 13.90 | 13.67 | 13.90 | 13.90 | 2.21% | 3,600 |
| Jan 28, 2026 | 13.46 | 13.60 | 13.46 | 13.60 | 13.60 | -0.37% | 500 |
| Jan 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.15% | 802 |
| Jan 23, 2026 | 13.46 | 13.66 | 13.46 | 13.63 | 13.63 | -0.29% | 2,100 |
| Jan 22, 2026 | 13.42 | 13.67 | 13.40 | 13.67 | 13.67 | 0.15% | 8,685 |
| Jan 21, 2026 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 2.63% | 2,246 |
| Jan 20, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 1,087 |
| Jan 15, 2026 | 13.23 | 13.30 | 13.02 | 13.20 | 13.20 | -0.15% | 10,385 |
| Jan 14, 2026 | 13.02 | 13.23 | 13.02 | 13.22 | 13.22 | 0.92% | 6,400 |
| Jan 13, 2026 | 13.05 | 13.23 | 13.00 | 13.10 | 13.10 | 0.38% | 1,977 |
| Jan 12, 2026 | 13.10 | 13.10 | 12.91 | 13.05 | 13.05 | 0.04% | 3,882 |