Get the Stockscreener App
12.47
0.08%
-0.010
Coastal Carolina Bancshares Inc Stock (CCNB) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 08, 2025 | $12.47 | $12.45 | $0.02 | 536.0 | -0.08% |
| Sep 04, 2025 | $12.48 | $12.34 | $0.139 | 987.0 | +1.22% |
| Aug 29, 2025 | $12.35 | $12.20 | $0.15 | 26,066.0 | +1.07% |
| Aug 28, 2025 | $12.20 | $12.19 | $0.010 | 7,600.0 | +0.00% |
| Aug 27, 2025 | $12.20 | $12.10 | $0.10 | 10,710.0 | +0.58% |
| Aug 26, 2025 | $12.20 | $12.05 | $0.15 | 2,296.0 | +0.25% |
| Aug 25, 2025 | $12.10 | $12.00 | $0.10 | 5,700.0 | +0.83% |
| Aug 22, 2025 | $12.00 | $11.99 | $0.010 | 500.0 | +0.00% |
| Aug 21, 2025 | $12.00 | $11.98 | $0.02 | 1,950.0 | +0.08% |
| Aug 20, 2025 | $11.99 | $11.90 | $0.09 | 1,116.0 | +0.00% |
| Aug 19, 2025 | $11.99 | $11.69 | $0.30 | 600.0 | +2.04% |
| Aug 14, 2025 | $11.75 | $11.60 | $0.15 | 1,876.0 | +0.00% |
| Aug 13, 2025 | $11.75 | $11.54 | $0.205 | 10,335.0 | +0.00% |
| Aug 12, 2025 | $11.75 | $11.50 | $0.25 | 9,003.0 | +0.00% |
Coastal Carolina Bancshares Inc Stock (CCNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coastal Carolina Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coastal Carolina Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coastal Carolina Bancshares Inc Stock (CCNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $12.48 | $12.34 | $0.139 | 1,523.0 | +1.14% |
| Aug, 2025 | $12.35 | $11.00 | $1.35 | 112,859.0 | +5.84% |
| Jul, 2025 | $11.77 | $11.05 | $0.72 | 63,963.0 | +3.74% |
| Jun, 2025 | $11.25 | $10.70 | $0.55 | 92,965.0 | +2.65% |
| May, 2025 | $11.00 | $10.52 | $0.48 | 28,099.0 | -0.09% |
| Apr, 2025 | $11.35 | $10.15 | $1.20 | 58,229.0 | -3.44% |
| Mar, 2025 | $11.74 | $11.11 | $0.63 | 47,535.0 | -3.41% |
| Feb, 2025 | $11.90 | $11.45 | $0.45 | 46,078.0 | +1.03% |
| Jan, 2025 | $11.62 | $10.71 | $0.91 | 95,591.0 | +6.61% |
Coastal Carolina Bancshares Inc Stock (CCNB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.40 | $10.80 | $0.60 | 22,958.0 | -4.00% |
| Nov, 2024 | $11.40 | $10.01 | $1.39 | 80,673.0 | +10.84% |
| Oct, 2024 | $10.25 | $9.82 | $0.43 | 33,050.0 | +2.22% |
| Sep, 2024 | $11.00 | $9.77 | $1.23 | 55,026.0 | -0.10% |
| Aug, 2024 | $10.15 | $9.50 | $0.65 | 70,680.0 | -1.68% |
| Jul, 2024 | $10.50 | $8.60 | $1.90 | 94,046.0 | +11.10% |
| Jun, 2024 | $9.40 | $8.85 | $0.55 | 25,779.0 | -3.70% |
| May, 2024 | $9.45 | $9.15 | $0.30 | 16,239.0 | +0.11% |
| Apr, 2024 | $9.82 | $9.18 | $0.64 | 56,536.0 | -3.87% |
| Mar, 2024 | $9.82 | $9.30 | $0.52 | 33,040.0 | +1.24% |
| Feb, 2024 | $9.90 | $9.05 | $0.85 | 18,086.0 | -2.02% |
| Jan, 2024 | $9.90 | $9.30 | $0.60 | 80,962.0 | -0.20% |
Coastal Carolina Bancshares Inc Stock (CCNB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.94 | $9.35 | $0.59 | 53,387.0 | +4.53% |
| Nov, 2023 | $9.50 | $9.00 | $0.50 | 39,641.0 | +0.64% |
| Oct, 2023 | $9.49 | $8.90 | $0.59 | 56,127.0 | +0.32% |
| Sep, 2023 | $9.40 | $9.15 | $0.25 | 1,512.0 | +0.53% |
| Aug, 2023 | $9.40 | $9.00 | $0.40 | 6,415.0 | +3.89% |
| Jul, 2023 | $9.45 | $8.20 | $1.25 | 87,014.0 | +4.77% |
| Jun, 2023 | $9.60 | $8.05 | $1.55 | 52,465.0 | -11.44% |
| May, 2023 | $9.71 | $9.18 | $0.53 | 9,676.0 | +0.21% |
| Apr, 2023 | $9.94 | $8.35 | $1.59 | 17,187.0 | -3.10% |
| Mar, 2023 | $10.29 | $8.27 | $2.02 | 33,424.0 | -3.01% |
| Feb, 2023 | $10.65 | $10.01 | $0.64 | 54,593.0 | -1.90% |
| Jan, 2023 | $11.11 | $10.00 | $1.11 | 35,677.0 | +1.55% |
3.26%
12.52%
Cap:
|
Volume (24h):