Dark

CCNB
COASTAL CAROLINA BANC
stock OTC

EOD

Jul 31, 2026

16.82USD-0.767%(-0.13)525

Pre-market

0.00USD-100.000%(-16.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.95000	16.9500	16.820000	16.8200	-0.767%	525	0.000%
2026-07-28	16.95000	16.9500	16.950000	16.9500	+1.194%	201	-0.767%
2026-07-22	16.90000	16.9000	16.520000	16.7500	-0.030%	4,500	+0.418%
2026-07-16	16.52000	16.7550	16.520000	16.7550	+1.423%	6,406	+0.388%
2026-07-15	16.51000	16.5200	16.510000	16.5200	-2.766%	10,858	+1.816%
2026-07-13	16.80000	16.9900	16.800000	16.9900	0.000%	965	-1.001%
2026-07-09	16.41000	16.9900	16.410000	16.9900	+0.312%	200	-1.001%
2026-07-07	16.77880	16.9372	16.778800	16.9372	+0.577%	701	-0.692%
2026-07-06	16.41000	16.8400	16.410000	16.8400	+0.238%	502	-0.119%
2026-07-02	16.65000	16.8000	16.650000	16.8000	-0.238%	1,296	+0.119%
2026-07-01	16.75000	16.8400	16.410000	16.8400	+0.059%	6,131	-0.119%
2026-06-29	16.50000	16.8300	16.500000	16.8300	0.000%	400	-0.059%
2026-06-26	16.45000	16.8300	16.450000	16.8300	+0.298%	303	-0.059%
2026-06-25	16.66900	16.7800	16.410000	16.7800	0.000%	779	+0.238%
2026-06-24	16.35000	16.7800	16.350000	16.7800	-0.356%	3,318	+0.238%
2026-06-22	16.67000	16.8400	16.350000	16.8400	+1.050%	1,628	-0.119%
2026-06-18	16.60000	16.8300	16.600000	16.6650	+0.392%	723	+0.930%
2026-06-17	16.46250	16.6000	16.462500	16.6000	0.000%	802	+1.325%
2026-06-16	16.05000	16.6000	16.050000	16.6000	+0.302%	520	+1.325%
2026-06-15	16.05000	16.5500	16.050000	16.5500	+0.182%	5,877	+1.631%
2026-06-12	16.35000	16.5200	16.350000	16.5200	0.000%	2,800	+1.816%
2026-06-11	16.46348	16.5200	16.350000	16.5200	+0.304%	2,721	+1.816%
2026-06-10	16.11000	16.5200	16.110000	16.4700	-0.783%	4,900	+2.125%
2026-06-09	16.30000	16.6000	16.300000	16.6000	0.000%	24,676	+1.325%
2026-06-05	16.44000	16.6000	16.440000	16.6000	+0.606%	313	+1.325%
2026-06-04	16.50000	16.6000	16.340000	16.5000	-0.602%	13,500	+1.939%
2026-06-03	16.60000	16.6000	16.500000	16.6000	0.000%	943	+1.325%
2026-06-02	16.45000	16.6000	16.250000	16.6000	+1.840%	1,777	+1.325%
2026-06-01	16.48000	16.8400	16.000000	16.3000	+1.875%	6,684	+3.190%
2026-05-29	15.28000	16.0000	15.120000	16.0000	+6.738%	2,897	+5.125%
2026-05-28	14.99000	14.9900	14.990000	14.9900	+0.943%	300	+12.208%
2026-05-27	14.70000	14.9500	14.700000	14.8500	+1.020%	5,086	+13.266%
2026-05-26	14.70000	14.7000	14.700000	14.7000	+1.449%	274	+14.422%
2026-05-22	14.35000	14.4900	14.300000	14.4900	0.000%	21,000	+16.080%
2026-05-21	14.49000	14.4900	14.490000	14.4900	+0.069%	500	+16.080%
2026-05-20	14.48000	14.4800	14.480000	14.4800	-0.481%	711	+16.160%
2026-05-19	14.55000	14.5500	14.550000	14.5500	0.000%	112	+15.601%
2026-05-18	14.37000	14.5500	14.270000	14.5500	0.000%	2,670	+15.601%
2026-05-15	14.48400	14.5500	14.450000	14.5500	-0.683%	2,346	+15.601%
2026-05-14	14.65000	14.6500	14.650000	14.6500	0.000%	100	+14.812%
2026-05-13	14.65000	14.6500	14.650000	14.6500	+0.549%	200	+14.812%
2026-05-12	14.57000	14.5700	14.570000	14.5700	+1.181%	425	+15.443%
2026-05-11	14.50000	14.8500	14.360000	14.4000	-1.199%	5,081	+16.806%
2026-05-08	14.50000	14.5748	14.500000	14.5748	+0.516%	464	+15.405%
2026-05-07	14.55000	14.5500	14.400000	14.5000	-0.956%	3,150	+16.000%
2026-05-06	14.64000	14.6400	14.640000	14.6400	0.000%	246	+14.891%
2026-05-05	14.45000	14.6400	14.450000	14.6400	0.000%	596	+14.891%
2026-05-04	14.50000	14.6400	14.500000	14.6400	+1.667%	306	+14.891%
2026-05-01	14.40000	14.4000	14.250000	14.4000	0.000%	800	+16.806%
2026-04-30	14.40000	14.4000	14.400000	14.4000	0.000%	500	+16.806%
2026-04-28	14.22000	14.4000	14.141935	14.4000	+0.699%	4,017	+16.806%
2026-04-27	14.05000	14.3000	14.050000	14.3000	+0.351%	2,512	+17.622%
2026-04-23	14.08000	14.2500	14.080000	14.2500	+2.151%	1,640	+18.035%
2026-04-22	14.10000	14.2000	13.940000	13.9500	-0.499%	4,170	+20.573%
2026-04-21	14.11000	14.3000	13.950000	14.0200	-0.567%	2,301	+19.971%
2026-04-20	14.10000	14.1000	14.100000	14.1000	0.000%	700	+19.291%
2026-04-17	14.09000	14.1000	13.870000	14.1000	+1.003%	541	+19.291%
2026-04-16	14.10000	14.1000	13.860000	13.9600	-0.286%	700	+20.487%
2026-04-15	14.00000	14.0500	14.000000	14.0000	+0.071%	1,200	+20.143%
2026-04-14	14.00000	14.0000	13.850000	13.9900	-0.071%	9,288	+20.229%
2026-04-13	14.00000	14.0000	14.000000	14.0000	+0.071%	2,720	+20.143%
2026-04-09	14.00000	14.0000	13.990000	13.9900	-0.071%	6,822	+20.229%
2026-04-08	14.00000	14.0000	14.000000	14.0000	+0.071%	2,281	+20.143%
2026-04-07	13.65000	13.9900	13.650000	13.9900	+0.538%	25,100	+20.229%
2026-04-06	13.65000	13.9900	13.650000	13.9152	-0.606%	914	+20.875%
2026-04-01	13.73000	14.0000	13.650000	14.0000	+0.719%	6,699	+20.143%
2026-03-31	13.99000	14.0000	13.550000	13.9000	+1.832%	7,554	+21.007%
2026-03-30	13.70640	13.7064	13.650000	13.6500	-1.444%	599	+23.223%
2026-03-27	13.90000	13.9000	13.850000	13.8500	-1.071%	400	+21.444%
2026-03-26	13.92700	14.0000	13.900000	14.0000	0.000%	1,306	+20.143%
2026-03-25	13.90000	14.0000	13.660000	14.0000	0.000%	4,401	+20.143%
2026-03-24	13.97500	14.0000	13.970000	14.0000	0.000%	4,700	+20.143%
2026-03-23	14.00000	14.1000	13.660000	14.0000	+0.071%	5,803	+20.143%
2026-03-20	13.80000	13.9900	13.800000	13.9900	0.000%	1,100	+20.229%
2026-03-19	14.00000	14.0000	13.923500	13.9900	-0.071%	5,800	+20.229%
2026-03-18	13.96600	14.0000	13.864000	14.0000	-0.356%	5,100	+20.143%
2026-03-16	13.70000	14.0900	13.650000	14.0500	-0.707%	1,712	+19.715%
2026-03-13	13.80000	14.1500	13.750000	14.1500	-0.282%	407	+18.869%
2026-03-12	14.15000	14.2000	13.850000	14.1900	-0.769%	2,600	+18.534%
2026-03-11	14.30000	14.3000	14.240000	14.3000	-1.379%	1,440	+17.622%
2026-03-10	14.33200	14.7000	14.332000	14.5000	-1.361%	550	+16.000%
2026-03-09	14.24000	14.7000	14.240000	14.7000	0.000%	504	+14.422%
2026-03-06	14.50000	14.7000	14.240000	14.7000	-1.010%	1,232	+14.422%
2026-03-05	14.49000	14.8500	14.450000	14.8500	-0.669%	4,120	+13.266%
2026-03-03	14.60000	14.9500	14.600000	14.9500	-0.267%	1,203	+12.508%
2026-02-27	14.81000	15.1000	14.700000	14.9900	-1.640%	23,924	+12.208%
2026-02-23	15.24000	15.2400	15.240000	15.2400	-1.359%	1,076	+10.367%
2026-02-20	15.45000	15.4500	15.450000	15.4500	+1.378%	106	+8.867%
2026-02-19	15.25000	15.2900	15.240000	15.2400	-0.389%	4,300	+10.367%
2026-02-18	15.00000	15.3100	15.000000	15.2995	+0.390%	3,548	+9.938%
2026-02-13	15.04800	15.2400	15.000000	15.2400	+1.276%	4,200	+10.367%
2026-02-12	15.59000	15.5900	15.010000	15.0480	-1.065%	1,600	+11.776%
2026-02-10	15.10000	15.2100	15.100000	15.2100	0.000%	508	+10.585%
2026-02-09	14.75000	15.2100	14.750000	15.2100	+4.107%	1,049	+10.585%
2026-02-06	14.48000	14.6100	14.250000	14.6100	+3.691%	2,450	+15.127%
2026-02-04	14.29000	14.4600	14.010000	14.0900	+0.715%	2,020	+19.375%
2026-02-02	13.94000	13.9900	13.905000	13.9900	+0.647%	1,797	+20.229%
2026-01-29	13.67000	13.9000	13.670000	13.9000	+2.206%	3,600	+21.007%
2026-01-28	13.46000	13.6000	13.460000	13.6000	-0.366%	500	+23.676%
2026-01-26	13.65000	13.6500	13.650000	13.6500	+0.147%	802	+23.223%
2026-01-23	13.46000	13.6600	13.460000	13.6300	-0.293%	2,100	+23.404%
2026-01-22	13.42000	13.6700	13.400000	13.6700	+0.147%	8,685	+23.043%
2026-01-21	13.30000	13.6500	13.300000	13.6500	+2.632%	2,353	+23.223%
2026-01-20	13.30000	13.3000	13.100000	13.3000	+0.758%	1,087	+26.466%
2026-01-15	13.23000	13.3000	13.020000	13.2000	-0.151%	10,385	+27.424%
2026-01-14	13.02000	13.2300	13.020000	13.2200	+0.916%	6,400	+27.231%
2026-01-13	13.05000	13.2300	13.000000	13.1000	+0.383%	1,977	+28.397%
2026-01-12	13.09750	13.1000	12.906000	13.0500	+0.039%	3,882	+28.889%
2026-01-09	13.04490	13.0449	13.044900	13.0449	-0.039%	457	+28.939%
2026-01-08	13.10000	13.1000	13.050000	13.0500	+0.069%	1,785	+28.889%
2026-01-07	13.23000	13.2300	13.041000	13.0410	+0.238%	1,837	+28.978%
2026-01-06	12.98320	13.0100	12.957700	13.0100	+0.231%	9,061	+29.285%
2026-01-05	12.65000	12.9800	12.650000	12.9800	0.000%	17,172	+29.584%
2025-12-31	12.98000	12.9800	12.980000	12.9800	-0.077%	500	+29.584%
2025-12-30	12.60000	12.9900	12.600000	12.9900	+3.094%	318	+29.484%
2025-12-29	12.99000	12.9900	12.600100	12.6001	+0.801%	820	+33.491%
2025-12-24	12.50000	12.5000	12.500000	12.5000	0.000%	150	+34.560%
2025-12-22	12.50000	12.5000	12.500000	12.5000	+1.792%	438,870	+34.560%
2025-12-18	12.45000	12.4500	12.280000	12.2800	-4.732%	1,320	+36.971%
2025-12-17	12.49000	12.8900	12.490000	12.8900	+4.288%	900	+30.489%
2025-12-16	12.36000	12.3600	12.360000	12.3600	-0.403%	250	+36.084%
2025-12-15	12.40000	12.4761	12.400000	12.4100	-2.206%	3,824	+35.536%
2025-12-12	12.33000	12.7600	12.330000	12.6900	+0.714%	7,478	+32.545%
2025-12-11	12.65000	12.6500	12.600000	12.6000	+0.398%	1,294	+33.492%
2025-12-10	12.64000	12.6500	12.480000	12.5500	+0.400%	2,932	+34.024%
2025-12-09	12.45000	12.5000	12.450000	12.5000	+1.874%	1,200	+34.560%
2025-12-08	12.36100	12.5500	12.270000	12.2700	-1.048%	3,425	+37.082%
2025-12-05	12.40000	12.4000	12.350000	12.4000	-0.800%	1,296	+35.645%
2025-12-03	12.50000	12.5000	12.500000	12.5000	-0.398%	500	+34.560%
2025-12-02	12.37000	12.5500	12.350000	12.5500	-0.724%	1,933	+34.024%
2025-12-01	12.50000	12.6415	12.491500	12.6415	+1.201%	1,107	+33.054%
2025-11-28	12.40000	12.5000	12.400000	12.4915	-0.068%	1,200	+34.652%
2025-11-26	12.40000	12.5100	12.400000	12.5000	0.000%	3,678	+34.560%
2025-11-25	12.50000	12.8050	12.400000	12.5000	+0.806%	4,100	+34.560%
2025-11-24	12.50000	12.5000	12.400000	12.4000	-0.800%	600	+35.645%
2025-11-21	12.50000	12.8975	12.500000	12.5000	0.000%	3,180	+34.560%
2025-11-20	12.32000	12.5000	12.250000	12.5000	+1.461%	2,014	+34.560%
2025-11-19	12.52000	12.5200	12.320000	12.3200	-1.754%	600	+36.526%
2025-11-18	12.50000	12.5400	12.500000	12.5400	+0.320%	1,804	+34.131%
2025-11-14	12.32000	12.5000	12.320000	12.5000	-0.319%	2,400	+34.560%
2025-11-13	12.55000	12.5500	12.540000	12.5400	-0.080%	845	+34.131%
2025-11-12	12.39000	12.5500	12.390000	12.5500	+1.210%	708	+34.024%
2025-11-10	12.40000	12.4000	12.400000	12.4000	-0.800%	500	+35.645%
2025-11-07	12.51000	12.5100	12.500000	12.5000	-0.398%	600	+34.560%
2025-11-06	12.55000	12.5500	12.550000	12.5500	-1.953%	4,425	+34.024%
2025-11-05	12.80000	12.8000	12.800000	12.8000	+1.992%	210	+31.406%
2025-11-03	12.55000	12.5500	12.550000	12.5500	-3.089%	74,898	+34.024%
2025-10-30	12.95000	12.9500	12.950000	12.9500	+0.388%	200	+29.884%
2025-10-29	12.95000	12.9500	12.650000	12.9000	-0.693%	1,300	+30.388%
2025-10-28	12.75000	13.0000	12.625000	12.9900	+3.259%	3,477	+29.484%
2025-10-27	12.58000	12.5800	12.580000	12.5800	+1.533%	200	+33.704%
2025-10-24	12.25000	12.3900	12.250000	12.3900	+1.557%	8,810	+35.755%
2025-10-23	12.45000	12.4500	12.200000	12.2000	-2.008%	6,372	+37.869%
2025-10-22	12.50000	12.5500	12.400000	12.4500	-0.797%	4,439	+35.100%
2025-10-21	12.15000	12.6600	12.150000	12.5500	+2.449%	15,310	+34.024%
2025-10-20	12.25000	12.2500	12.178000	12.2500	-0.325%	18,849	+37.306%
2025-10-17	12.05000	12.5900	12.020000	12.2900	+1.152%	14,125	+36.859%
2025-10-16	12.30000	12.3000	12.100000	12.1500	-1.778%	4,600	+38.436%
2025-10-15	12.37000	12.3700	12.325000	12.3700	+0.569%	8,280	+35.974%
2025-10-14	12.27000	12.4000	12.234000	12.3000	+0.985%	11,120	+36.748%
2025-10-13	12.20000	12.2000	12.180000	12.1800	-0.571%	600	+38.095%
2025-10-10	12.54000	12.5500	12.250000	12.2500	-1.289%	2,511	+37.306%
2025-10-09	12.62000	12.6200	12.410000	12.4100	-2.667%	2,300	+35.536%
2025-10-08	12.75000	12.7500	12.750000	12.7500	+0.473%	654	+31.922%
2025-10-07	12.45500	12.6900	12.455000	12.6900	+2.504%	2,400	+32.545%
2025-10-06	12.50000	12.5000	12.300000	12.3800	-0.642%	5,794	+35.864%
2025-10-03	12.55000	12.5500	12.460000	12.4600	-0.638%	1,000	+34.992%
2025-10-02	12.52000	12.6000	12.420000	12.5400	-0.080%	4,402	+34.131%
2025-10-01	12.61000	12.7300	12.450000	12.5500	-0.397%	7,769	+34.024%
2025-09-30	12.80000	12.8000	12.600000	12.6000	-0.474%	8,940	+33.492%
2025-09-29	12.80000	12.8000	12.620000	12.6600	-0.706%	8,552	+32.859%
2025-09-26	12.80250	12.8200	12.750000	12.7500	+1.030%	2,502	+31.922%
2025-09-25	12.62000	12.6900	12.620000	12.6200	-1.020%	8,305	+33.281%
2025-09-24	12.89000	12.8900	12.750000	12.7500	-0.391%	632	+31.922%
2025-09-23	12.90000	12.9000	12.720000	12.8000	-1.463%	17,585	+31.406%
2025-09-22	12.90000	12.9900	12.900000	12.9900	-0.077%	537	+29.484%
2025-09-19	12.85000	13.0000	12.850000	13.0000	+1.562%	900	+29.385%
2025-09-18	12.74000	12.8000	12.740000	12.8000	+0.392%	1,907	+31.406%
2025-09-17	12.75000	12.7500	12.750000	12.7500	0.000%	217	+31.922%
2025-09-16	12.75000	12.7500	12.750000	12.7500	0.000%	100	+31.922%
2025-09-15	12.75000	12.7500	12.740000	12.7500	+0.078%	2,200	+31.922%
2025-09-12	12.69000	12.7500	12.690000	12.7400	+1.191%	1,100	+32.025%
2025-09-11	12.49000	12.6900	12.430000	12.5900	+0.801%	1,991	+33.598%
2025-09-10	12.49000	12.4900	12.490000	12.4900	+0.160%	300	+34.668%
2025-09-08	12.45000	12.4700	12.450000	12.4700	-0.080%	536	+34.884%
2025-09-04	12.34100	12.4800	12.341000	12.4800	+1.217%	987	+34.776%
2025-08-29	12.20000	12.3500	12.200000	12.3300	+1.066%	26,066	+36.415%
2025-08-28	12.19000	12.2000	12.190000	12.2000	0.000%	7,600	+37.869%
2025-08-27	12.10000	12.2000	12.100000	12.2000	+0.577%	10,710	+37.869%
2025-08-26	12.20000	12.2000	12.050000	12.1300	+0.248%	2,296	+38.664%
2025-08-25	12.00000	12.1000	12.000000	12.1000	+0.833%	5,700	+39.008%
2025-08-22	11.99000	12.0000	11.990000	12.0000	0.000%	500	+40.167%
2025-08-21	11.98000	12.0000	11.980000	12.0000	+0.083%	1,950	+40.167%
2025-08-20	11.90000	11.9900	11.900000	11.9900	0.000%	1,116	+40.284%
2025-08-19	11.69000	11.9900	11.690000	11.9900	+2.043%	600	+40.284%
2025-08-14	11.65000	11.7500	11.600000	11.7500	0.000%	1,876	+43.149%
2025-08-13	11.56000	11.7500	11.545000	11.7500	0.000%	10,335	+43.149%
2025-08-12	11.60000	11.7500	11.500000	11.7500	0.000%	9,003	+43.149%
2025-08-11	11.67000	11.7500	11.656000	11.7500	+0.686%	995	+43.149%
2025-08-08	11.65000	11.6700	11.650000	11.6700	0.000%	300	+44.130%
2025-08-07	11.60000	11.6700	11.600000	11.6700	+0.258%	600	+44.130%
2025-08-06	11.45000	11.6500	11.370000	11.6400	-0.086%	5,218	+44.502%
2025-08-04	11.49000	11.6500	11.490000	11.6500	+1.304%	7,217	+44.378%
2025-08-01	11.00000	11.5000	11.000000	11.5000	-1.288%	20,777	+46.261%
2025-07-29	11.61500	11.6500	11.500000	11.6500	0.000%	706	+44.378%
2025-07-28	11.58000	11.6500	11.550000	11.6500	+0.518%	1,800	+44.378%
2025-07-25	11.76000	11.7600	11.590000	11.5900	+0.173%	2,700	+45.125%
2025-07-24	11.41000	11.7700	11.410000	11.5700	0.000%	6,458	+45.376%
2025-07-23	11.35000	11.5700	11.340000	11.5700	+1.938%	14,600	+45.376%
2025-07-22	11.29000	11.4500	11.200000	11.3500	-0.351%	9,522	+48.194%
2025-07-21	11.35000	11.3900	11.270000	11.3900	+1.155%	4,458	+47.673%
2025-07-18	11.26000	11.2825	11.260000	11.2600	-0.705%	1,155	+49.378%
2025-07-17	11.21000	11.4000	11.180000	11.3400	-0.526%	3,075	+48.325%
2025-07-16	11.27000	11.4000	11.200000	11.4000	+0.088%	4,350	+47.544%
2025-07-15	11.31000	11.3900	11.287500	11.3900	-0.957%	1,450	+47.673%
2025-07-14	11.45000	11.5000	11.427000	11.5000	+0.437%	2,985	+46.261%
2025-07-11	11.15000	11.4500	11.100000	11.4500	0.000%	2,150	+46.900%
2025-07-09	11.05000	11.4500	11.050000	11.4500	+1.778%	4,500	+46.900%
2025-07-08	11.20000	11.2500	11.050000	11.2500	0.000%	892	+49.511%
2025-07-07	11.20000	11.2500	11.200000	11.2500	0.000%	1,212	+49.511%
2025-07-03	11.23000	11.2500	11.230000	11.2500	+0.267%	700	+49.511%
2025-07-02	11.20000	11.2200	11.200000	11.2200	+0.179%	750	+49.911%
2025-07-01	11.20000	11.2000	11.200000	11.2000	-0.267%	500	+50.179%
2025-06-30	11.04100	11.2300	11.000000	11.2300	-0.089%	1,101	+49.777%
2025-06-27	11.00000	11.2500	11.000000	11.2400	+2.182%	21,410	+49.644%
2025-06-26	10.95000	11.0000	10.940000	11.0000	+0.457%	3,400	+52.909%
2025-06-25	10.93000	10.9500	10.930000	10.9500	+0.183%	8,700	+53.607%
2025-06-24	10.94000	10.9400	10.930000	10.9300	-0.091%	2,641	+53.888%
2025-06-23	10.89000	10.9400	10.890000	10.9400	+0.367%	1,500	+53.748%
2025-06-18	10.90000	10.9000	10.700000	10.9000	0.000%	4,755	+54.312%
2025-06-17	10.88000	10.9000	10.880000	10.9000	+0.833%	3,400	+54.312%
2025-06-16	10.94000	10.9400	10.810000	10.8100	-0.826%	3,361	+55.597%
2025-06-13	10.83000	10.9500	10.830000	10.9000	+0.276%	3,200	+54.312%
2025-06-12	10.98000	10.9800	10.870000	10.8700	-1.002%	1,100	+54.738%
2025-06-11	10.97000	10.9900	10.830000	10.9800	+0.274%	4,190	+53.188%
2025-06-10	10.83000	10.9800	10.820000	10.9500	+1.108%	2,290	+53.607%
2025-06-09	10.97000	10.9900	10.830000	10.8300	-1.096%	5,914	+55.309%
2025-06-06	11.00000	11.0000	10.950000	10.9500	-0.455%	2,100	+53.607%
2025-06-05	11.00000	11.0000	10.980000	11.0000	0.000%	2,287	+52.909%
2025-06-04	10.98000	11.0000	10.980000	11.0000	+1.382%	1,700	+52.909%
2025-06-03	10.95000	11.0000	10.850000	10.8500	-0.913%	6,716	+55.023%
2025-06-02	10.90000	10.9500	10.900000	10.9500	+0.091%	13,200	+53.607%
2025-05-30	10.72400	10.9400	10.660000	10.9400	-0.545%	2,300	+53.748%
2025-05-23	11.00000	11.0000	11.000000	11.0000	+0.917%	300	+52.909%
2025-05-22	10.78500	10.9000	10.785000	10.9000	0.000%	500	+54.312%
2025-05-21	10.80000	10.9000	10.800000	10.9000	+0.184%	1,200	+54.312%
2025-05-20	10.90000	10.9000	10.880000	10.8800	+2.064%	685	+54.596%
2025-05-19	10.57000	10.6600	10.570000	10.6600	+0.188%	2,250	+57.786%
2025-05-16	10.70000	10.7000	10.640000	10.6400	+0.188%	318	+58.083%
2025-05-15	10.90000	10.9500	10.620000	10.6200	-2.569%	7,700	+58.380%
2025-05-14	10.90000	10.9000	10.570000	10.9000	0.000%	2,290	+54.312%
2025-05-13	10.94000	10.9400	10.700000	10.9000	-0.366%	2,400	+54.312%
2025-05-12	10.68000	10.9400	10.680000	10.9400	+2.339%	400	+53.748%
2025-05-09	10.71000	10.7100	10.520000	10.6900	-1.019%	6,515	+57.343%
2025-05-08	10.80000	10.8000	10.800000	10.8000	0.000%	637	+55.741%
2025-05-07	10.90000	10.9000	10.800000	10.8000	-1.370%	219	+55.741%
2025-05-02	10.93750	10.9500	10.937500	10.9500	0.000%	385	+53.607%
2025-04-24	10.70000	10.9500	10.700000	10.9500	+2.336%	400	+53.607%
2025-04-23	10.50000	10.7000	10.450000	10.7000	+1.905%	1,768	+57.196%
2025-04-22	10.29000	10.5000	10.290000	10.5000	+2.041%	660	+60.190%
2025-04-21	10.35000	10.3500	10.150000	10.2900	-0.387%	850	+63.460%
2025-04-17	10.34000	10.3500	10.150000	10.3300	+1.275%	36,315	+62.827%
2025-04-16	10.27000	10.3500	10.200000	10.2000	-1.829%	800	+64.902%
2025-04-15	10.40000	10.4000	10.200000	10.3900	0.000%	3,060	+61.886%
2025-04-14	10.35000	10.3900	10.220000	10.3900	-0.096%	720	+61.886%
2025-04-11	10.40000	10.4000	10.400000	10.4000	-0.858%	500	+61.731%
2025-04-10	10.40000	10.5000	10.400000	10.4900	-0.095%	415	+60.343%
2025-04-09	10.79000	10.7900	10.500000	10.5000	-2.778%	7,070	+60.190%
2025-04-08	11.25000	11.2500	10.800000	10.8000	-4.000%	2,965	+55.741%
2025-04-04	11.25000	11.2500	11.250000	11.2500	-0.881%	1,227	+49.511%
2025-04-02	11.34000	11.3500	11.340000	11.3500	+0.088%	502	+48.194%
2025-04-01	11.25000	11.3400	11.250000	11.3400	0.000%	977	+48.325%
2025-03-31	11.21000	11.3400	11.210000	11.3400	0.000%	2,287	+48.325%
2025-03-28	11.34000	11.3400	11.340000	11.3400	-0.088%	500	+48.325%
2025-03-27	11.21000	11.3700	11.110000	11.3500	-0.264%	1,562	+48.194%
2025-03-26	11.25000	11.4900	11.200000	11.3800	-0.957%	5,033	+47.803%
2025-03-24	11.49000	11.4900	11.490000	11.4900	0.000%	310	+46.388%
2025-03-21	11.49000	11.4900	11.250000	11.4900	-0.519%	2,003	+46.388%
2025-03-20	11.58000	11.5800	11.230000	11.5500	-0.259%	2,458	+45.628%
2025-03-17	11.60000	11.6000	11.580000	11.5800	+0.696%	200	+45.250%
2025-03-14	11.45000	11.5000	11.450000	11.5000	+0.437%	885	+46.261%
2025-03-13	11.50000	11.5000	11.300000	11.4500	-0.780%	14,400	+46.900%
2025-03-12	11.31000	11.5400	11.310000	11.5400	0.000%	1,545	+45.754%
2025-03-10	11.62000	11.7100	11.310000	11.5400	-1.452%	2,249	+45.754%
2025-03-07	11.50000	11.7400	11.400000	11.7100	+0.775%	6,095	+43.638%
2025-03-06	11.52000	11.7100	11.500000	11.6200	-0.684%	1,500	+44.750%
2025-03-05	11.66000	11.7000	11.660000	11.7000	0.000%	1,900	+43.761%
2025-03-04	11.50000	11.7000	11.500000	11.7000	-0.341%	4,608	+43.761%
2025-02-28	11.51000	11.7400	11.510000	11.7400	-0.424%	248	+43.271%
2025-02-24	11.56000	11.7900	11.450000	11.7900	0.000%	1,700	+42.663%
2025-02-21	11.56000	11.7900	11.560000	11.7900	-0.085%	400	+42.663%
2025-02-20	11.58000	11.8000	11.580000	11.8000	-0.422%	200	+42.542%
2025-02-19	11.90000	11.9000	11.850000	11.8500	+1.109%	620	+41.941%
2025-02-18	11.60000	11.7500	11.550000	11.7200	-0.170%	950	+43.515%
2025-02-14	11.58000	11.7400	11.580000	11.7400	0.000%	1,624	+43.271%
2025-02-13	11.62000	11.7500	11.500000	11.7400	+2.087%	17,260	+43.271%
2025-02-12	11.47000	11.6000	11.450000	11.5000	-0.519%	6,550	+46.261%
2025-02-11	11.48000	11.5800	11.470000	11.5600	-0.173%	1,300	+45.502%
2025-02-10	11.49000	11.5800	11.480000	11.5800	0.000%	2,109	+45.250%
2025-02-07	11.49000	11.5800	11.490000	11.5800	-0.172%	517	+45.250%
2025-02-06	11.48000	11.6000	11.480000	11.6000	-0.172%	2,165	+45.000%
2025-02-05	11.45000	11.6200	11.450000	11.6200	0.000%	790	+44.750%
2025-02-04	11.45000	11.6200	11.450000	11.6200	0.000%	9,545	+44.750%
2025-01-31	11.40000	11.6200	11.400000	11.6200	0.000%	1,400	+44.750%
2025-01-30	11.35000	11.6200	11.350000	11.6200	+1.396%	1,561	+44.750%
2025-01-29	11.40000	11.4600	11.338400	11.4600	+0.087%	10,500	+46.771%
2025-01-28	11.15000	11.5000	11.150000	11.4500	+1.778%	5,805	+46.900%
2025-01-27	11.01000	11.5000	11.010000	11.2500	+1.351%	3,772	+49.511%
2025-01-24	10.98000	11.1000	10.980000	11.1000	+1.835%	4,020	+51.532%
2025-01-22	10.90000	10.9000	10.900000	10.9000	0.000%	15,000	+54.312%
2025-01-21	10.91000	10.9100	10.900000	10.9000	-0.092%	600	+54.312%
2025-01-17	10.91000	10.9100	10.910000	10.9100	0.000%	500	+54.170%
2025-01-16	10.85000	11.0000	10.800000	10.9100	-0.547%	2,860	+54.170%
2025-01-15	10.80000	10.9700	10.800000	10.9700	0.000%	1,745	+53.327%
2025-01-14	10.71000	10.9700	10.710000	10.9700	+1.574%	3,682	+53.327%
2025-01-13	10.80000	10.8000	10.800000	10.8000	0.000%	600	+55.741%
2025-01-08	10.75000	10.8000	10.750000	10.8000	+0.465%	1,450	+55.741%
2025-01-07	10.75000	10.7500	10.750000	10.7500	0.000%	472	+56.465%
2025-01-06	10.75000	10.7500	10.750000	10.7500	0.000%	103	+56.465%
2025-01-03	10.75000	10.7500	10.750000	10.7500	0.000%	41,036	+56.465%
2025-01-02	10.75000	10.7500	10.750000	10.7500	-1.376%	170	+56.465%
2024-12-31	10.80000	11.0000	10.700000	10.9000	+0.926%	900	+54.312%
2024-12-23	10.81000	10.8100	10.800000	10.8000	-0.461%	672	+55.741%
2024-12-20	10.85000	10.8500	10.850000	10.8500	0.000%	300	+55.023%
2024-12-19	10.81000	10.8500	10.810000	10.8500	+0.370%	6,500	+55.023%
2024-12-18	10.85000	10.8500	10.810000	10.8100	-0.369%	2,600	+55.597%
2024-12-17	10.90000	10.9000	10.850000	10.8500	-0.459%	4,305	+55.023%
2024-12-16	10.90000	10.9100	10.900000	10.9000	-0.274%	900	+54.312%
2024-12-12	10.90000	10.9300	10.900000	10.9300	+0.275%	800	+53.888%
2024-12-11	10.90000	10.9000	10.900000	10.9000	0.000%	1,117	+54.312%
2024-12-10	10.90000	10.9300	10.900000	10.9000	-0.092%	400	+54.312%
2024-12-09	10.91000	10.9100	10.900000	10.9100	+0.092%	600	+54.170%
2024-12-06	10.90000	10.9000	10.900000	10.9000	-0.457%	200	+54.312%
2024-12-05	11.02160	11.0800	10.950000	10.9500	-1.173%	700	+53.607%
2024-12-04	11.00000	11.1500	11.000000	11.0800	-1.071%	1,009	+51.805%
2024-12-03	11.40000	11.4000	11.100000	11.2000	-1.754%	2,530	+50.179%
2024-12-02	11.36250	11.4000	11.010000	11.4000	+1.333%	325	+47.544%
2024-11-29	11.25000	11.2500	11.250000	11.2500	-1.055%	100	+49.511%
2024-11-27	10.85000	11.3800	10.760000	11.3700	-0.263%	5,062	+47.933%
2024-11-26	11.01000	11.4000	11.010000	11.4000	+0.088%	500	+47.544%
2024-11-25	10.81000	11.3900	10.810000	11.3900	+4.018%	2,821	+47.673%
2024-11-22	10.75000	11.0000	10.750000	10.9500	+3.302%	4,900	+53.607%
2024-11-21	10.46000	10.6000	10.460000	10.6000	+1.338%	2,400	+58.679%
2024-11-20	10.48650	10.5000	10.400000	10.4600	-0.853%	3,464	+60.803%
2024-11-19	10.45000	10.5500	10.450000	10.5500	-0.472%	816	+59.431%
2024-11-18	10.40000	10.6000	10.400000	10.6000	+1.484%	9,150	+58.679%
2024-11-14	10.50000	10.5000	10.400000	10.4450	-0.524%	1,800	+61.034%
2024-11-13	10.39000	10.5000	10.320000	10.5000	+1.059%	10,100	+60.190%
2024-11-11	10.39000	10.3900	10.390000	10.3900	0.000%	2,000	+61.886%
2024-11-08	10.20000	10.3900	10.200000	10.3900	+1.168%	4,317	+61.886%
2024-11-07	10.27000	10.2700	10.160000	10.2700	-1.250%	1,300	+63.778%
2024-11-06	10.25000	10.4000	10.250000	10.4000	+1.961%	2,558	+61.731%
2024-11-05	10.10000	10.2000	10.100000	10.2000	+0.990%	6,135	+64.902%
2024-11-04	10.19000	10.2300	10.100000	10.1000	-0.883%	2,300	+66.535%
2024-11-01	10.18000	10.2300	10.010000	10.1900	+0.394%	20,950	+65.064%
2024-10-31	10.07000	10.2500	10.060000	10.1500	-0.976%	9,738	+65.714%
2024-10-30	10.08000	10.2500	10.060000	10.2500	+1.990%	1,450	+64.098%
2024-10-29	10.00000	10.0500	10.000000	10.0500	+0.500%	925	+67.363%
2024-10-28	9.95000	10.0000	9.950000	10.0000	0.000%	1,960	+68.200%
2024-10-24	10.01000	10.0900	10.000000	10.0000	-0.990%	3,500	+68.200%
2024-10-23	10.03000	10.1500	10.000000	10.1000	-0.394%	6,888	+66.535%
2024-10-22	9.98000	10.1400	9.980000	10.1400	+1.603%	2,344	+65.878%
2024-10-21	9.91000	9.9800	9.910000	9.9800	+0.504%	600	+68.537%
2024-10-17	9.90000	10.0900	9.900000	9.9300	+0.303%	1,000	+69.386%
2024-10-16	9.90000	9.9000	9.900000	9.9000	0.000%	2,095	+69.899%
2024-10-15	9.90000	9.9000	9.900000	9.9000	-0.101%	250	+69.899%
2024-10-14	9.88000	9.9100	9.880000	9.9100	-0.402%	300	+69.728%
2024-10-10	9.82000	9.9500	9.820000	9.9500	-0.100%	800	+69.045%
2024-10-09	9.90010	9.9700	9.900000	9.9600	-0.300%	700	+68.876%
2024-10-04	9.92000	9.9900	9.920000	9.9900	+0.402%	300	+68.368%

.dark-mode .CbMHWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbMHWV{ color: #333333; background-color: white; border: 2px solid #333333; }CCNBCOASTAL CAROLINA BANCstock OTC

CCNB
COASTAL CAROLINA BANC
stock OTC