Coastal Carolina Bancshares, Inc. (CCNB)
OTCMKTS
· Delayed Price · Currency is USD
14.40
+0.10 (0.70%)
Apr 28, 2026, 11:16 AM EST
CCNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.22 | 14.40 | 14.14 | 14.40 | 14.40 | 0.70% | 4,017 |
| Apr 27, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 0.35% | 2,512 |
| Apr 23, 2026 | 14.08 | 14.25 | 14.08 | 14.25 | 14.25 | 2.15% | 1,640 |
| Apr 22, 2026 | 14.10 | 14.20 | 13.94 | 13.95 | 13.95 | -0.50% | 4,170 |
| Apr 21, 2026 | 14.11 | 14.30 | 13.95 | 14.02 | 14.02 | -0.57% | 2,301 |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 700 |
| Apr 17, 2026 | 14.09 | 14.10 | 13.87 | 14.10 | 14.10 | 1.00% | 541 |
| Apr 16, 2026 | 14.10 | 14.10 | 13.86 | 13.96 | 13.96 | -0.29% | 700 |
| Apr 15, 2026 | 14.00 | 14.05 | 14.00 | 14.00 | 14.00 | 0.07% | 1,200 |
| Apr 14, 2026 | 14.00 | 14.00 | 13.85 | 13.99 | 13.99 | -0.07% | 9,288 |
| Apr 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 2,720 |
| Apr 9, 2026 | 14.00 | 14.00 | 13.99 | 13.99 | 13.99 | -0.07% | 6,822 |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% | 2,276 |
| Apr 7, 2026 | 13.65 | 13.99 | 13.65 | 13.99 | 13.99 | 0.54% | 25,100 |
| Apr 6, 2026 | 13.65 | 13.99 | 13.65 | 13.92 | 13.92 | -0.61% | 914 |
| Apr 1, 2026 | 13.73 | 14.00 | 13.65 | 14.00 | 14.00 | 0.72% | 6,699 |
| Mar 31, 2026 | 13.99 | 14.00 | 13.55 | 13.90 | 13.90 | 1.83% | 7,554 |
| Mar 30, 2026 | 13.71 | 13.71 | 13.65 | 13.65 | 13.65 | -1.44% | 599 |
| Mar 27, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -1.07% | 400 |
| Mar 26, 2026 | 13.93 | 14.00 | 13.90 | 14.00 | 14.00 | - | 1,306 |
| Mar 25, 2026 | 13.90 | 14.00 | 13.66 | 14.00 | 14.00 | - | 4,401 |
| Mar 24, 2026 | 13.98 | 14.00 | 13.97 | 14.00 | 14.00 | - | 4,600 |
| Mar 23, 2026 | 14.00 | 14.10 | 13.66 | 14.00 | 14.00 | 0.07% | 5,803 |
| Mar 20, 2026 | 13.80 | 13.99 | 13.80 | 13.99 | 13.99 | - | 1,100 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.92 | 13.99 | 13.99 | -0.07% | 5,800 |
| Mar 18, 2026 | 13.97 | 14.00 | 13.86 | 14.00 | 14.00 | -0.36% | 5,100 |
| Mar 16, 2026 | 13.70 | 14.09 | 13.65 | 14.05 | 14.05 | -0.71% | 1,712 |
| Mar 13, 2026 | 13.80 | 14.15 | 13.75 | 14.15 | 14.15 | -0.28% | 407 |
| Mar 12, 2026 | 14.15 | 14.20 | 13.85 | 14.19 | 14.19 | -0.77% | 2,600 |
| Mar 11, 2026 | 14.30 | 14.30 | 14.24 | 14.30 | 14.30 | -1.38% | 1,440 |
| Mar 10, 2026 | 14.33 | 14.70 | 14.33 | 14.50 | 14.50 | -1.36% | 550 |
| Mar 9, 2026 | 14.24 | 14.70 | 14.24 | 14.70 | 14.70 | - | 504 |
| 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 |