Skip to main content
logo
Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS · Delayed Price · Currency is USD
16.82
-0.13 (-0.77%)
Jul 31, 2026, 3:13 PM EST

CCNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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