Get the Stockscreener App
16.84
1.94%
0.32
Coastal Carolina Bancshares Inc Stock (CCNB) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $16.84 | $16.35 | $0.49 | 1,621.0 | +1.94% |
| Jun 11, 2026 | $16.52 | $16.35 | $0.17 | 2,721.0 | +0.30% |
| Jun 10, 2026 | $16.52 | $16.11 | $0.41 | 4,900.0 | -0.78% |
| Jun 09, 2026 | $16.60 | $16.30 | $0.30 | 24,676.0 | +0.00% |
| Jun 05, 2026 | $16.60 | $16.44 | $0.16 | 313.0 | +0.61% |
| Jun 04, 2026 | $16.60 | $16.34 | $0.26 | 13,500.0 | -0.60% |
| Jun 03, 2026 | $16.60 | $16.50 | $0.10 | 943.0 | +0.00% |
| Jun 02, 2026 | $16.60 | $16.25 | $0.35 | 1,777.0 | +1.84% |
| Jun 01, 2026 | $16.84 | $16.00 | $0.84 | 6,684.0 | +1.88% |
| May 29, 2026 | $16.00 | $15.12 | $0.88 | 2,897.0 | +6.74% |
| May 28, 2026 | $14.99 | $14.99 | $0.00 | 300.0 | +0.94% |
| May 27, 2026 | $14.95 | $14.70 | $0.25 | 5,086.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $16.84 | $16.00 | $0.84 | 57,135.0 | +5.25% |
| May, 2026 | $16.00 | $14.25 | $1.75 | 47,264.0 | +11.11% |
| Apr, 2026 | $14.40 | $13.65 | $0.75 | 72,105.0 | +3.60% |
| Mar, 2026 | $14.85 | $13.55 | $1.30 | 49,328.0 | -4.86% |
| 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):