Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
18.20
+0.10 (0.55%)
Oct 22, 2026, 10:59 AM EDT
CCNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 700 |
| Oct 21, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 15,116 |
| Oct 20, 2026 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 0.55% | 500 |
| Oct 19, 2026 | 17.95 | 18.10 | 17.90 | 18.10 | 18.10 | 0.06% | 847 |
| Oct 14, 2026 | 18.10 | 18.24 | 18.00 | 18.09 | 18.09 | -0.60% | 29,774 |
| Oct 13, 2026 | 18.23 | 18.25 | 18.10 | 18.20 | 18.20 | -0.27% | 25,552 |
| Oct 9, 2026 | 18.23 | 18.25 | 18.20 | 18.25 | 18.25 | - | 3,400 |
| Oct 8, 2026 | 18.15 | 18.30 | 17.95 | 18.25 | 18.25 | -0.76% | 4,900 |
| Oct 6, 2026 | 18.25 | 18.39 | 17.95 | 18.39 | 18.39 | 0.49% | 1,287 |
| Oct 5, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 591 |
| Oct 1, 2026 | 18.41 | 18.41 | 18.00 | 18.40 | 18.40 | -0.11% | 1,138 |
| Sep 29, 2026 | 18.05 | 18.42 | 18.00 | 18.42 | 18.42 | -0.05% | 5,772 |
| Sep 24, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - | 110 |
| Sep 22, 2026 | 18.59 | 18.59 | 18.43 | 18.43 | 18.43 | -0.11% | 200 |
| Sep 18, 2026 | 18.15 | 18.45 | 18.00 | 18.45 | 18.45 | - | 2,939 |
| Sep 17, 2026 | 18.55 | 18.55 | 17.85 | 18.45 | 18.45 | - | 4,447 |
| Sep 14, 2026 | 18.45 | 18.50 | 18.30 | 18.45 | 18.45 | 0.82% | 1,159 |
| Sep 11, 2026 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | 1.10% | 303 |
| Sep 10, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.69% | 400 |
| Sep 9, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 3.13% | 8,148 |
| Sep 4, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% | 100 |
| Sep 3, 2026 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | 0.88% | 6,290 |
| Sep 2, 2026 | 17.10 | 17.15 | 17.10 | 17.10 | 17.10 | 0.59% | 14,349 |
| Sep 1, 2026 | 17.10 | 17.10 | 16.97 | 17.00 | 17.00 | -0.47% | 37,980 |
| Aug 31, 2026 | 17.03 | 17.08 | 16.80 | 17.08 | 17.08 | 0.29% | 3,431 |
| Aug 28, 2026 | 16.80 | 17.03 | 16.80 | 17.03 | 17.03 | -0.06% | 200 |
| Aug 24, 2026 | 16.55 | 17.04 | 16.55 | 17.04 | 17.04 | -0.06% | 650 |
| Aug 21, 2026 | 16.56 | 17.05 | 16.56 | 17.05 | 17.05 | - | 269 |
| Aug 20, 2026 | 16.75 | 17.05 | 16.55 | 17.05 | 17.05 | -0.06% | 4,507 |
| Aug 19, 2026 | 16.90 | 17.06 | 16.63 | 17.06 | 17.06 | - | 1,870 |
| Aug 13, 2026 | 16.72 | 17.06 | 16.72 | 17.06 | 17.06 | 0.89% | 200 |
| Aug 12, 2026 | 16.90 | 16.91 | 16.74 | 16.91 | 16.91 | 0.06% | 505 |
| Aug 11, 2026 | 16.61 | 16.90 | 16.61 | 16.90 | 16.90 | -0.53% | 8,135 |
| Aug 10, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% | 2,725 |
| Aug 4, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 200 |
| Aug 3, 2026 | 16.95 | 17.05 | 16.80 | 17.05 | 17.05 | 1.37% | 1,070 |
| Jul 31, 2026 | 16.95 | 16.95 | 16.82 | 16.82 | 16.82 | -0.77% | 525 |
| Jul 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% | 201 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.52 | 16.75 | 16.75 | -0.03% | 4,500 |
| Jul 16, 2026 | 16.52 | 16.76 | 16.52 | 16.76 | 16.76 | 1.42% | 6,406 |
| Jul 15, 2026 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | -2.77% | 10,858 |
| Jul 13, 2026 | 16.80 | 16.99 | 16.80 | 16.99 | 16.99 | - | 965 |
| Jul 9, 2026 | 16.41 | 16.99 | 16.41 | 16.99 | 16.99 | 0.31% | 200 |
| Jul 7, 2026 | 16.78 | 16.94 | 16.78 | 16.94 | 16.94 | 0.58% | 701 |
| Jul 6, 2026 | 16.41 | 16.84 | 16.41 | 16.84 | 16.84 | 0.24% | 502 |
| Jul 2, 2026 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | -0.24% | 1,296 |
| Jul 1, 2026 | 16.75 | 16.84 | 16.41 | 16.84 | 16.84 | 0.06% | 6,131 |
| Jun 29, 2026 | 16.50 | 16.83 | 16.50 | 16.83 | 16.83 | - | 400 |
| Jun 26, 2026 | 16.45 | 16.83 | 16.45 | 16.83 | 16.83 | 0.30% | 303 |
| Jun 25, 2026 | 16.67 | 16.78 | 16.41 | 16.78 | 16.78 | - | 779 |