Skip to main content
logo
Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
18.40
-0.02 (-0.11%)
Oct 1, 2026, 4:00 PM EST

CCNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202618.4118.4118.0018.4018.40-0.11%1,138
Sep 29, 202618.0518.4218.0018.4218.42-0.05%5,772
Sep 24, 202618.4318.4318.4318.4318.43-110
Sep 22, 202618.5918.5918.4318.4318.43-0.11%200
Sep 18, 202618.1518.4518.0018.4518.45-2,939
Sep 17, 202618.5518.5517.8518.4518.45-4,447
Sep 14, 202618.4518.5018.3018.4518.450.82%1,159
Sep 11, 202618.4518.4518.3018.3018.301.10%303
Sep 10, 202617.9018.1017.9018.1018.101.69%400
Sep 9, 202617.4017.8017.4017.8017.803.13%8,148
Sep 4, 202617.2617.2617.2617.2617.260.06%100
Sep 3, 202617.1517.2517.1517.2517.250.88%6,290
Sep 2, 202617.1017.1517.1017.1017.100.59%14,349
Sep 1, 202617.1017.1016.9717.0017.00-0.47%37,980
Aug 31, 202617.0317.0816.8017.0817.080.29%3,431
Aug 28, 202616.8017.0316.8017.0317.03-0.06%200
Aug 24, 202616.5517.0416.5517.0417.04-0.06%650
Aug 21, 202616.5617.0516.5617.0517.05-269
Aug 20, 202616.7517.0516.5517.0517.05-0.06%4,507
Aug 19, 202616.9017.0616.6317.0617.06-1,870
Aug 13, 202616.7217.0616.7217.0617.060.89%200
Aug 12, 202616.9016.9116.7416.9116.910.06%505
Aug 11, 202616.6116.9016.6116.9016.90-0.53%8,135
Aug 10, 202616.9916.9916.9916.9916.99-0.35%2,725
Aug 4, 202617.0517.0517.0517.0517.05-200
Aug 3, 202616.9517.0516.8017.0517.051.37%1,070
Jul 31, 202616.9516.9516.8216.8216.82-0.77%525
Jul 28, 202616.9516.9516.9516.9516.951.19%201
Jul 22, 202616.9016.9016.5216.7516.75-0.03%4,500
Jul 16, 202616.5216.7616.5216.7616.761.42%6,406
Jul 15, 202616.5116.5216.5116.5216.52-2.77%10,858
Jul 13, 202616.8016.9916.8016.9916.99-965
Jul 9, 202616.4116.9916.4116.9916.990.31%200
Jul 7, 202616.7816.9416.7816.9416.940.58%701
Jul 6, 202616.4116.8416.4116.8416.840.24%502
Jul 2, 202616.6516.8016.6516.8016.80-0.24%1,296
Jul 1, 202616.7516.8416.4116.8416.840.06%6,131
Jun 29, 202616.5016.8316.5016.8316.83-400
Jun 26, 202616.4516.8316.4516.8316.830.30%303
Jun 25, 202616.6716.7816.4116.7816.78-779
Jun 24, 202616.3516.7816.3516.7816.78-0.36%3,318
Jun 22, 202616.6716.8416.3516.8416.841.05%1,628
Jun 18, 202616.6016.8316.6016.6716.670.39%723
Jun 17, 202616.4616.6016.4616.6016.60-802
Jun 16, 202616.0516.6016.0516.6016.600.30%520
Jun 15, 202616.0516.5516.0516.5516.550.18%5,877
Jun 12, 202616.3516.5216.3516.5216.52-2,800
Jun 11, 202616.4616.5216.3516.5216.520.30%2,721
Jun 10, 202616.1116.5216.1116.4716.47-0.78%4,900
Jun 9, 202616.3016.6016.3016.6016.60-24,676