Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
16.84
0.00 (0.00%)
Jul 7, 2026, 12:20 PM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 16.35 | 16.78 | 16.35 | 16.78 | 16.78 | -0.36% | 3,318 |
| Jun 22, 2026 | 16.67 | 16.84 | 16.35 | 16.84 | 16.84 | 1.05% | 1,628 |
| Jun 18, 2026 | 16.60 | 16.83 | 16.60 | 16.67 | 16.67 | 0.39% | 723 |
| Jun 17, 2026 | 16.46 | 16.60 | 16.46 | 16.60 | 16.60 | - | 802 |
| Jun 16, 2026 | 16.05 | 16.60 | 16.05 | 16.60 | 16.60 | 0.30% | 520 |
| Jun 15, 2026 | 16.05 | 16.55 | 16.05 | 16.55 | 16.55 | 0.18% | 5,877 |
| Jun 12, 2026 | 16.35 | 16.52 | 16.35 | 16.52 | 16.52 | - | 2,800 |
| Jun 11, 2026 | 16.46 | 16.52 | 16.35 | 16.52 | 16.52 | 0.30% | 2,721 |
| Jun 10, 2026 | 16.11 | 16.52 | 16.11 | 16.47 | 16.47 | -0.78% | 4,900 |
| Jun 9, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | - | 24,676 |
| Jun 5, 2026 | 16.44 | 16.60 | 16.44 | 16.60 | 16.60 | 0.61% | 313 |
| Jun 4, 2026 | 16.50 | 16.60 | 16.34 | 16.50 | 16.50 | -0.60% | 13,500 |
| Jun 3, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 943 |
| Jun 2, 2026 | 16.45 | 16.60 | 16.25 | 16.60 | 16.60 | 1.84% | 1,777 |
| Jun 1, 2026 | 16.48 | 16.84 | 16.00 | 16.30 | 16.30 | 1.88% | 6,684 |
| May 29, 2026 | 15.28 | 16.00 | 15.12 | 16.00 | 16.00 | 6.74% | 2,897 |
| May 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% | 300 |
| May 27, 2026 | 14.70 | 14.95 | 14.70 | 14.85 | 14.85 | 1.02% | 5,086 |
| 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 |