CCCB Bancorp, Inc. (CCYY)
OTCMKTS · Delayed Price · Currency is USD
8.60
-0.39 (-4.34%)
At close: Feb 13, 2026
CCCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.34% | 100 |
| Feb 11, 2026 | 8.65 | 8.99 | 8.65 | 8.99 | 8.99 | 2.16% | 2,120 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | 480 |
| Feb 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.09% | 500 |
| Feb 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.02% | 6,000 |
| Jan 30, 2026 | 8.89 | 8.89 | 8.50 | 8.89 | 8.89 | -0.11% | 1,092 |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.11% | 1,300 |
| Jan 20, 2026 | 8.40 | 8.89 | 8.40 | 8.89 | 8.89 | -0.11% | 500 |
| Jan 15, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | - | 400 |
| Dec 31, 2025 | 8.29 | 8.90 | 8.29 | 8.90 | 8.90 | 7.36% | 1,400 |
| Dec 30, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% | 560 |
| Dec 17, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 3,100 |
| Dec 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 139 |
| Dec 15, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -5.44% | 428 |
| Dec 12, 2025 | 7.93 | 8.47 | 7.93 | 8.46 | 8.46 | 15.89% | 3,884 |
| Dec 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 500 |
| Dec 3, 2025 | 7.50 | 8.71 | 7.30 | 7.30 | 7.30 | -2.67% | 4,100 |
| Dec 1, 2025 | 7.02 | 7.50 | 7.02 | 7.50 | 7.50 | - | 554 |
| Nov 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 300 |
| Nov 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.82% | 200 |
| Nov 18, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.26% | 230 |
| Nov 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | 792 |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 351 |
| Nov 10, 2025 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | - | 2,920 |
| Oct 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 0.56% | 136 |
| Oct 28, 2025 | 7.00 | 7.16 | 6.99 | 7.16 | 7.01 | 0.28% | 18,408 |
| Oct 27, 2025 | 6.90 | 7.14 | 6.90 | 7.14 | 6.99 | -0.14% | 1,200 |
| Oct 22, 2025 | 6.91 | 7.15 | 6.90 | 7.15 | 7.00 | - | 1,420 |
| Oct 20, 2025 | 6.97 | 7.15 | 6.97 | 7.15 | 7.00 | - | 200 |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.00 | 0.25% | 198 |
| Oct 15, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 6.98 | 1.74% | 100 |
| Oct 1, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.86 | 0.14% | 105 |
| Sep 30, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 6.85 | - | 2,820 |
| Sep 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | - | 291 |
| Sep 26, 2025 | 6.74 | 7.00 | 6.74 | 7.00 | 6.85 | 7.69% | 811 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | -3.56% | 3,835 |
| Sep 23, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.60 | 3.69% | 200 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.50 | 6.50 | 6.36 | -2.99% | 1,316 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | 1.52% | 530 |
| Sep 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | - | 1,646 |
| Sep 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -2.22% | 2,500 |
| Sep 3, 2025 | 6.35 | 6.75 | 6.35 | 6.75 | 6.61 | -3.57% | 3,015 |
| Sep 2, 2025 | 6.80 | 7.00 | 6.35 | 7.00 | 6.85 | -2.23% | 8,536 |
| Aug 29, 2025 | 7.00 | 7.16 | 7.00 | 7.16 | 7.01 | 2.29% | 300 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | - | 100 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.85 | - | 5,089 |
| Aug 22, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 6.85 | 7.69% | 271 |
| Aug 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | -4.41% | 1,000 |
| Aug 14, 2025 | 6.40 | 6.80 | 6.40 | 6.80 | 6.66 | - | 344 |