CCCB Bancorp, Inc. (CCYY)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.25 (2.59%)
May 29, 2026, 1:45 PM EST
CCCB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.79 | 9.90 | 9.79 | 9.90 | - | 2.59% | 351 |
| May 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.40% | 2,739 |
| May 22, 2026 | 9.73 | 9.99 | 9.71 | 9.99 | 9.99 | - | 400 |
| May 21, 2026 | 9.65 | 9.99 | 9.65 | 9.99 | 9.99 | - | 4,651 |
| May 12, 2026 | 9.65 | 9.99 | 9.65 | 9.99 | 9.99 | - | 300 |
| May 11, 2026 | 9.65 | 9.99 | 9.65 | 9.99 | 9.99 | 3.85% | 400 |
| May 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.80% | 1,398 |
| May 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | 500 |
| May 6, 2026 | 9.60 | 9.65 | 9.55 | 9.55 | 9.55 | -4.50% | 1,400 |
| May 5, 2026 | 9.56 | 10.25 | 9.56 | 10.00 | 10.00 | -2.34% | 6,064 |
| May 4, 2026 | 9.80 | 10.24 | 9.55 | 10.24 | 10.24 | 2.40% | 11,425 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 19,700 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 19,700 |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 275 |
| Apr 22, 2026 | 10.94 | 10.94 | 10.00 | 10.00 | 10.00 | - | 675 |
| Apr 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 2,617 |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 100 |
| Apr 8, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 16.96% | 615 |
| Apr 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -14.50% | 351 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.82% | 100 |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 10.53% | 400 |
| Mar 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 110 |
| Mar 3, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | - | 3,763 |
| Feb 27, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 4.65% | 900 |
| 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 |