Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
14.95
+0.25 (1.70%)
May 27, 2026, 10:29 AM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.45% | 274 |
| May 22, 2026 | 14.35 | 14.49 | 14.30 | 14.49 | 14.49 | - | 21,000 |
| May 21, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% | 500 |
| May 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.48% | 711 |
| May 19, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 112 |
| May 18, 2026 | 14.37 | 14.55 | 14.27 | 14.55 | 14.55 | - | 2,670 |
| May 15, 2026 | 14.48 | 14.55 | 14.45 | 14.55 | 14.55 | -0.68% | 2,346 |
| May 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 100 |
| May 13, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% | 200 |
| May 12, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% | 425 |
| May 11, 2026 | 14.50 | 14.85 | 14.36 | 14.40 | 14.40 | -1.20% | 5,081 |
| May 8, 2026 | 14.50 | 14.58 | 14.50 | 14.58 | 14.57 | 0.52% | 464 |
| May 7, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | -0.96% | 3,150 |
| May 6, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - | 246 |
| May 5, 2026 | 14.45 | 14.64 | 14.45 | 14.64 | 14.64 | - | 596 |
| May 4, 2026 | 14.50 | 14.64 | 14.50 | 14.64 | 14.64 | 1.67% | 306 |
| May 1, 2026 | 14.40 | 14.40 | 14.25 | 14.40 | 14.40 | - | 800 |
| Apr 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 500 |
| Apr 28, 2026 | 14.22 | 14.40 | 14.14 | 14.40 | 14.40 | 0.70% | 4,017 |
| Apr 27, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 0.35% | 2,512 |
| Apr 23, 2026 | 14.08 | 14.25 | 14.08 | 14.25 | 14.25 | 2.15% | 1,640 |
| Apr 22, 2026 | 14.10 | 14.20 | 13.94 | 13.95 | 13.95 | -0.50% | 4,170 |
| Apr 21, 2026 | 14.11 | 14.30 | 13.95 | 14.02 | 14.02 | -0.57% | 2,301 |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 700 |
| Apr 17, 2026 | 14.09 | 14.10 | 13.87 | 14.10 | 14.10 | 1.00% | 541 |
| Apr 16, 2026 | 14.10 | 14.10 | 13.86 | 13.96 | 13.96 | -0.29% | 700 |
| 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 |