Skip to main content
logo
Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
16.60
+0.05 (0.30%)
Jun 16, 2026, 11:04 AM EST

CCNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 202616.4416.6016.4416.6016.600.61%313
Jun 4, 202616.5016.6016.3416.5016.50-0.60%13,500
Jun 3, 202616.6016.6016.5016.6016.60-943
Jun 2, 202616.4516.6016.2516.6016.601.84%1,777
Jun 1, 202616.4816.8416.0016.3016.301.88%6,684
May 29, 202615.2816.0015.1216.0016.006.74%2,897
May 28, 202614.9914.9914.9914.9914.990.94%300
May 27, 202614.7014.9514.7014.8514.851.02%5,086
May 26, 202614.7014.7014.7014.7014.701.45%274
May 22, 202614.3514.4914.3014.4914.49-21,000
May 21, 202614.4914.4914.4914.4914.490.07%500
May 20, 202614.4814.4814.4814.4814.48-0.48%711
May 19, 202614.5514.5514.5514.5514.55-112
May 18, 202614.3714.5514.2714.5514.55-2,670
May 15, 202614.4814.5514.4514.5514.55-0.68%2,346
May 14, 202614.6514.6514.6514.6514.65-100
May 13, 202614.6514.6514.6514.6514.650.55%200
May 12, 202614.5714.5714.5714.5714.571.18%425
May 11, 202614.5014.8514.3614.4014.40-1.20%5,081
May 8, 202614.5014.5814.5014.5814.570.52%464
May 7, 202614.5514.5514.4014.5014.50-0.96%3,150
May 6, 202614.6414.6414.6414.6414.64-246
May 5, 202614.4514.6414.4514.6414.64-596
May 4, 202614.5014.6414.5014.6414.641.67%306
May 1, 202614.4014.4014.2514.4014.40-800
Apr 30, 202614.4014.4014.4014.4014.40-500
Apr 28, 202614.2214.4014.1414.4014.400.70%4,017
Apr 27, 202614.0514.3014.0514.3014.300.35%2,512
Apr 23, 202614.0814.2514.0814.2514.252.15%1,640
Apr 22, 202614.1014.2013.9413.9513.95-0.50%4,170
Apr 21, 202614.1114.3013.9514.0214.02-0.57%2,301
Apr 20, 202614.1014.1014.1014.1014.10-700
Apr 17, 202614.0914.1013.8714.1014.101.00%541
Apr 16, 202614.1014.1013.8613.9613.96-0.29%700
Apr 15, 202614.0014.0514.0014.0014.000.07%1,200
Apr 14, 202614.0014.0013.8513.9913.99-0.07%9,288
Apr 13, 202614.0014.0014.0014.0014.000.07%2,720
Apr 9, 202614.0014.0013.9913.9913.99-0.07%6,822
Apr 8, 202614.0014.0014.0014.0014.000.07%2,276
Apr 7, 202613.6513.9913.6513.9913.990.54%25,100
Apr 6, 202613.6513.9913.6513.9213.92-0.61%914
Apr 1, 202613.7314.0013.6514.0014.000.72%6,699
Mar 31, 202613.9914.0013.5513.9013.901.83%7,554
Mar 30, 202613.7113.7113.6513.6513.65-1.44%599