CCCB Bancorp, Inc. (CCYY)
OTCMKTS · Delayed Price · Currency is USD
11.00
-0.15 (-1.35%)
Aug 20, 2026, 3:46 PM EST
CCCB Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 1,009 |
| Aug 18, 2026 | 10.50 | 11.15 | 10.50 | 11.15 | 11.15 | 0.09% | 1,209 |
| Aug 6, 2026 | 10.45 | 11.14 | 10.45 | 11.14 | 11.14 | 1.27% | 1,149 |
| Aug 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 136 |
| Jul 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 100 |
| Jul 30, 2026 | 10.50 | 10.66 | 10.50 | 10.50 | 10.50 | -2.33% | 1,430 |
| Jul 28, 2026 | 10.95 | 10.95 | 10.05 | 10.75 | 10.75 | -0.46% | 6,798 |
| Jul 24, 2026 | 10.79 | 10.83 | 10.79 | 10.80 | 10.80 | 1.79% | 700 |
| Jul 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.22% | 3,966 |
| Jun 30, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4.32% | 2,010 |
| Jun 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 560 |
| Jun 22, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -1.68% | 15,580 |
| Jun 18, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.90% | 4,700 |
| Jun 17, 2026 | 9.85 | 10.03 | 9.85 | 10.03 | 10.03 | 1.31% | 1,220 |
| Jun 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,578 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 5,000 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | - | 4,079 |
| Jun 9, 2026 | 9.90 | 9.92 | 9.77 | 9.90 | 9.90 | - | 18,349 |
| Jun 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 400 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 400 |
| May 29, 2026 | 9.65 | 9.90 | 9.65 | 9.90 | 9.90 | 2.59% | 1,100 |
| 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 |