Get the Stockscreener App
14.00
0.72%
0.10
Coastal Carolina Bancshares Inc Stock (CCNB) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $14.00 | $13.65 | $0.35 | 6,699.0 | +0.72% |
| Mar 31, 2026 | $14.00 | $13.55 | $0.45 | 7,554.0 | +1.83% |
| Mar 30, 2026 | $13.71 | $13.65 | $0.0564 | 599.0 | -1.44% |
| Mar 27, 2026 | $13.90 | $13.85 | $0.05 | 400.0 | -1.07% |
| Mar 26, 2026 | $14.00 | $13.90 | $0.10 | 1,306.0 | +0.00% |
| Mar 25, 2026 | $14.00 | $13.66 | $0.34 | 4,401.0 | +0.00% |
| Mar 24, 2026 | $14.00 | $13.97 | $0.03 | 4,700.0 | +0.00% |
| Mar 23, 2026 | $14.10 | $13.66 | $0.44 | 5,803.0 | +0.07% |
| Mar 20, 2026 | $13.99 | $13.80 | $0.19 | 1,100.0 | +0.00% |
| Mar 19, 2026 | $14.00 | $13.92 | $0.0765 | 5,800.0 | -0.07% |
| Mar 18, 2026 | $14.00 | $13.86 | $0.136 | 5,100.0 | -0.36% |
| Mar 16, 2026 | $14.09 | $13.65 | $0.44 | 1,712.0 | -0.71% |
| Mar 13, 2026 | $14.15 | $13.75 | $0.40 | 407.0 | -0.28% |
| Mar 12, 2026 | $14.20 | $13.85 | $0.35 | 2,600.0 | -0.77% |
| Mar 11, 2026 | $14.30 | $14.24 | $0.06 | 1,440.0 | -1.38% |
| Mar 10, 2026 | $14.70 | $14.33 | $0.368 | 550.0 | -1.36% |
| Mar 09, 2026 | $14.70 | $14.24 | $0.46 | 504.0 | +0.00% |
| Mar 06, 2026 | $14.70 | $14.24 | $0.46 | 1,232.0 | -1.01% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $14.00 | $13.65 | $0.35 | 6,699.0 | +0.00% |
| Mar, 2026 | $14.85 | $13.55 | $1.30 | 56,027.0 | -4.18% |
| Feb, 2026 | $14.61 | $13.90 | $0.705 | 6,267.0 | +5.11% |
| Jan, 2026 | $13.90 | $12.65 | $1.25 | 72,083.0 | +7.09% |
Coastal Carolina Bancshares Inc Stock (CCNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.99 | $12.27 | $0.72 | 467,617.0 | +3.99% |
| Nov, 2025 | $12.90 | $12.25 | $0.6475 | 101,762.0 | -3.54% |
| Oct, 2025 | $13.00 | $12.02 | $0.98 | 143,477.0 | +2.78% |
| Sep, 2025 | $13.00 | $12.34 | $0.659 | 114,582.0 | +2.19% |
| Aug, 2025 | $12.35 | $11.00 | $1.35 | 165,231.0 | +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% |
0.27%
0.34%
Cap:
|
Volume (24h):