Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS
· Delayed Price · Currency is USD
14.70
-0.15 (-1.01%)
Mar 6, 2026, 12:20 PM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.50 | 14.70 | 14.24 | 14.70 | 14.70 | -1.01% | 1,232 |
| Mar 5, 2026 | 14.49 | 14.85 | 14.45 | 14.85 | 14.85 | -0.67% | 4,120 |
| Mar 3, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | -0.27% | 1,203 |
| Feb 27, 2026 | 14.81 | 15.10 | 14.70 | 14.99 | 14.99 | -1.64% | 23,924 |
| Feb 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.36% | 1,076 |
| Feb 20, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.38% | 106 |
| Feb 19, 2026 | 15.25 | 15.29 | 15.24 | 15.24 | 15.24 | -0.39% | 4,300 |
| Feb 18, 2026 | 15.00 | 15.31 | 15.00 | 15.30 | 15.30 | 0.39% | 3,548 |
| Feb 13, 2026 | 15.05 | 15.24 | 15.00 | 15.24 | 15.24 | 1.28% | 4,200 |
| Feb 12, 2026 | 15.59 | 15.59 | 15.01 | 15.05 | 15.05 | -1.07% | 1,600 |
| Feb 10, 2026 | 15.10 | 15.21 | 15.10 | 15.21 | 15.21 | - | 508 |
| Feb 9, 2026 | 14.75 | 15.21 | 14.75 | 15.21 | 15.21 | 4.11% | 1,049 |
| Feb 6, 2026 | 14.48 | 14.61 | 14.25 | 14.61 | 14.61 | 3.69% | 2,450 |
| Feb 4, 2026 | 14.29 | 14.46 | 14.01 | 14.09 | 14.09 | 0.71% | 2,020 |
| Feb 2, 2026 | 13.94 | 13.99 | 13.91 | 13.99 | 13.99 | 0.65% | 1,797 |
| Jan 29, 2026 | 13.67 | 13.90 | 13.67 | 13.90 | 13.90 | 2.21% | 3,600 |
| Jan 28, 2026 | 13.46 | 13.60 | 13.46 | 13.60 | 13.60 | -0.37% | 500 |
| Jan 26, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.15% | 802 |
| Jan 23, 2026 | 13.46 | 13.66 | 13.46 | 13.63 | 13.63 | -0.29% | 2,100 |
| Jan 22, 2026 | 13.42 | 13.67 | 13.40 | 13.67 | 13.67 | 0.15% | 8,685 |
| Jan 21, 2026 | 13.30 | 13.65 | 13.30 | 13.65 | 13.65 | 2.63% | 2,246 |
| Jan 20, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | 1,087 |
| Jan 15, 2026 | 13.23 | 13.30 | 13.02 | 13.20 | 13.20 | -0.15% | 10,385 |
| Jan 14, 2026 | 13.02 | 13.23 | 13.02 | 13.22 | 13.22 | 0.92% | 6,400 |
| Jan 13, 2026 | 13.05 | 13.23 | 13.00 | 13.10 | 13.10 | 0.38% | 1,977 |
| Jan 12, 2026 | 13.10 | 13.10 | 12.91 | 13.05 | 13.05 | 0.04% | 3,882 |
| Jan 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.04 | -0.04% | 457 |
| Jan 8, 2026 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | 0.07% | 1,785 |
| Jan 7, 2026 | 13.23 | 13.23 | 13.04 | 13.04 | 13.04 | 0.24% | 1,837 |
| Jan 6, 2026 | 12.98 | 13.01 | 12.96 | 13.01 | 13.01 | 0.23% | 9,061 |
| Jan 5, 2026 | 12.65 | 12.98 | 12.65 | 12.98 | 12.98 | - | 17,172 |
| Dec 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 500 |
| Dec 30, 2025 | 12.60 | 12.99 | 12.60 | 12.99 | 12.99 | 3.10% | 318 |
| Dec 29, 2025 | 12.99 | 12.99 | 12.60 | 12.60 | 12.60 | 0.80% | 820 |
| Dec 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 150 |
| Dec 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.79% | 438,870 |
| Dec 18, 2025 | 12.45 | 12.45 | 12.28 | 12.28 | 12.28 | -4.73% | 1,320 |
| Dec 17, 2025 | 12.49 | 12.89 | 12.49 | 12.89 | 12.89 | 4.29% | 900 |
| Dec 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% | 250 |
| Dec 15, 2025 | 12.40 | 12.48 | 12.40 | 12.41 | 12.41 | -2.21% | 3,824 |
| Dec 12, 2025 | 12.33 | 12.76 | 12.33 | 12.69 | 12.69 | 0.71% | 7,478 |
| Dec 11, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 0.40% | 1,294 |
| Dec 10, 2025 | 12.64 | 12.65 | 12.48 | 12.55 | 12.55 | 0.40% | 2,932 |
| Dec 9, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 1.87% | 1,200 |
| Dec 8, 2025 | 12.36 | 12.55 | 12.27 | 12.27 | 12.27 | -1.05% | 3,425 |
| Dec 5, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | -0.80% | 1,296 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 500 |
| Dec 2, 2025 | 12.37 | 12.55 | 12.35 | 12.55 | 12.55 | -0.73% | 1,933 |
| Dec 1, 2025 | 12.50 | 12.64 | 12.49 | 12.64 | 12.64 | 1.20% | 1,107 |
| Nov 28, 2025 | 12.40 | 12.50 | 12.40 | 12.49 | 12.49 | -0.06% | 1,200 |
| Nov 26, 2025 | 12.40 | 12.51 | 12.40 | 12.50 | 12.50 | - | 3,678 |
| Nov 25, 2025 | 12.50 | 12.81 | 12.40 | 12.50 | 12.50 | 0.81% | 4,100 |
| Nov 24, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 600 |
| Nov 21, 2025 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | - | 3,180 |
| Nov 20, 2025 | 12.32 | 12.50 | 12.25 | 12.50 | 12.50 | 1.46% | 2,014 |
| Nov 19, 2025 | 12.52 | 12.52 | 12.32 | 12.32 | 12.32 | -1.75% | 600 |
| Nov 18, 2025 | 12.50 | 12.54 | 12.50 | 12.54 | 12.54 | 0.32% | 1,804 |
| Nov 14, 2025 | 12.32 | 12.50 | 12.32 | 12.50 | 12.50 | -0.32% | 2,400 |
| Nov 13, 2025 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | -0.08% | 845 |
| Nov 12, 2025 | 12.39 | 12.55 | 12.39 | 12.55 | 12.55 | 1.21% | 708 |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 500 |
| Nov 7, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -0.40% | 600 |
| Nov 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | 4,425 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.99% | 210 |
| Nov 3, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.09% | 74,898 |
| Oct 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% | 200 |
| Oct 29, 2025 | 12.95 | 12.95 | 12.65 | 12.90 | 12.90 | -0.69% | 1,300 |
| Oct 28, 2025 | 12.75 | 13.00 | 12.63 | 12.99 | 12.99 | 3.26% | 3,477 |
| Oct 27, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.53% | 200 |
| Oct 24, 2025 | 12.25 | 12.39 | 12.25 | 12.39 | 12.39 | 1.56% | 8,810 |
| Oct 23, 2025 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -2.01% | 6,372 |
| Oct 22, 2025 | 12.50 | 12.55 | 12.40 | 12.45 | 12.45 | -0.80% | 4,439 |
| Oct 21, 2025 | 12.15 | 12.66 | 12.15 | 12.55 | 12.55 | 2.45% | 15,310 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.18 | 12.25 | 12.25 | -0.33% | 18,849 |
| Oct 17, 2025 | 12.05 | 12.59 | 12.02 | 12.29 | 12.29 | 1.15% | 14,125 |
| Oct 16, 2025 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | -1.78% | 4,600 |
| Oct 15, 2025 | 12.37 | 12.37 | 12.33 | 12.37 | 12.37 | 0.57% | 8,280 |
| Oct 14, 2025 | 12.27 | 12.40 | 12.23 | 12.30 | 12.30 | 0.99% | 11,120 |
| Oct 13, 2025 | 12.20 | 12.20 | 12.18 | 12.18 | 12.18 | -0.57% | 600 |
| Oct 10, 2025 | 12.54 | 12.55 | 12.25 | 12.25 | 12.25 | -1.29% | 2,511 |
| Oct 9, 2025 | 12.62 | 12.62 | 12.41 | 12.41 | 12.41 | -2.67% | 2,300 |
| Oct 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% | 654 |
| Oct 7, 2025 | 12.46 | 12.69 | 12.46 | 12.69 | 12.69 | 2.50% | 2,400 |
| Oct 6, 2025 | 12.50 | 12.50 | 12.30 | 12.38 | 12.38 | -0.64% | 5,794 |
| Oct 3, 2025 | 12.55 | 12.55 | 12.46 | 12.46 | 12.46 | -0.64% | 1,000 |
| Oct 2, 2025 | 12.52 | 12.60 | 12.42 | 12.54 | 12.54 | -0.08% | 4,402 |
| Oct 1, 2025 | 12.61 | 12.73 | 12.45 | 12.55 | 12.55 | -0.40% | 7,769 |
| Sep 30, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -0.47% | 8,940 |
| Sep 29, 2025 | 12.80 | 12.80 | 12.62 | 12.66 | 12.66 | -0.71% | 8,552 |
| Sep 26, 2025 | 12.80 | 12.82 | 12.75 | 12.75 | 12.75 | 1.03% | 2,502 |
| Sep 25, 2025 | 12.62 | 12.69 | 12.62 | 12.62 | 12.62 | -1.02% | 8,305 |
| Sep 24, 2025 | 12.89 | 12.89 | 12.75 | 12.75 | 12.75 | -0.39% | 632 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.72 | 12.80 | 12.80 | -1.46% | 17,585 |
| Sep 22, 2025 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | -0.08% | 537 |
| Sep 19, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.56% | 900 |
| Sep 18, 2025 | 12.74 | 12.80 | 12.74 | 12.80 | 12.80 | 0.39% | 1,907 |
| Sep 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 217 |
| Sep 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 100 |
| Sep 15, 2025 | 12.75 | 12.75 | 12.74 | 12.75 | 12.75 | 0.08% | 2,200 |
| Sep 12, 2025 | 12.69 | 12.75 | 12.69 | 12.74 | 12.74 | 1.19% | 1,100 |