CCCB Bancorp, Inc. (CCYY)
OTCMKTS
· Delayed Price · Currency is USD
5.48
+0.08 (1.48%)
May 30, 2025, 10:40 AM EDT
CCCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1.48% | 100 |
| May 29, 2025 | 5.51 | 5.54 | 5.40 | 5.40 | 5.40 | -6.57% | 1,200 |
| May 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 27, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 22, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 21, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 20, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 16 |
| May 19, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 14, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 13, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 100 |
| May 12, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 300 |
| May 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| May 7, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 100 |
| May 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 2, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 1,600 |
| May 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 500 |
| Apr 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 16, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | - | 1,767 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 100 |
| Apr 4, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -5.36% | 539 |
| Apr 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Mar 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 205 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |