Other US listings · CCNB · stock
Coastal Carolina Bancshares, Inc. (CCNB) stock price history
Every Other US listings trading session of Coastal Carolina Bancshares, Inc. from Jul 13, 2017 to Jul 17, 2026: 2,265 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCNB adjusted close, 2017 to 2026
- $16.99
- All time high, 2026
- $16.99
- 52 week high, $11.00 low
- 2,265
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CCNB key facts
- Coastal Carolina Bancshares, Inc. (CCNB) closed at $16.75 on Jul 17, 2026 on Other US listings.
- CCNB's all time high close is $16.99, set on Jul 9, 2026; its all time low close is $5.00 on Mar 17, 2020.
- CCNB's 52 week range is $11.00 to $16.99.
- CCNB returned +47.8% over the year to Jul 17, 2026 and +87.2% over five years.
- Since Jul 13, 2017 CCNB returned +130%, +9.7% a year compounded.
- CCNB's deepest drawdown was -60.7% from Sep 11, 2017 to Mar 17, 2020.
- DataCedar holds 2,265 daily sessions of CCNB history from Jul 13, 2017, adjusted for splits and dividends, served by the API under a key.
CCNB price chart, 2017 to 2026
CCNB returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +18.8% |
| 6 months | +26.9% |
| Year to date | +29.0% |
| 1 year | +47.8% |
| 3 years | +90.4% |
| 5 years | +87.2% |
| 10 years | n/a |
| Since Jul 13, 2017 | +130.4% |
| Compound annual growth, 9.0 years | +9.7% |
CCNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.99 on Jul 9, 2026
- All time low close
- $5.00 on Mar 17, 2020
- 52 week high
- $16.99 on Jul 9, 2026
- 52 week low
- $11.00 on Aug 1, 2025
- Deepest drawdown
- -60.7% from Sep 11, 2017 to Mar 17, 2020, recovered Sep 12, 2025
- Best single session
- +29.5% on Mar 26, 2020
- Worst single session
- -18.4% on Sep 20, 2017
- Volatility, 1 year annualised
- 17.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2017
- 2.3×
- Best calendar year
- 2021, +39%
- Worst calendar year
- 2018, -24%
CCNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 13, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.98 | $16.99 | $12.65 | $16.75 | +29.1% | 388K | 135 |
| 2025 | $10.75 | $13.00 | $10.15 | $12.98 | +19.1% | 1.3M | 250 |
| 2024 | $9.55 | $11.40 | $8.60 | $10.90 | +9.9% | 588.7K | 252 |
| 2023 | $10.34 | $11.11 | $8.05 | $9.92 | -4.1% | 447.4K | 250 |
| 2022 | $10.45 | $11.75 | $9.01 | $10.34 | -1.1% | 447.9K | 251 |
| 2021 | $7.75 | $10.74 | $7.00 | $10.45 | +39.3% | 1.4M | 252 |
| 2020 | $7.75 | $7.95 | $4.33 | $7.50 | -3.1% | 307K | 253 |
| 2019 | $6.41 | $8.52 | $6.38 | $7.74 | +19.2% | 385K | 252 |
| 2018 | $8.50 | $9.09 | $6.46 | $6.49 | -23.6% | 353.5K | 251 |
| 2017 | $7.27 | $12.73 | $7.27 | $8.50 | n/a | 129.8K | 119 |
CCNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $16.75 | -0.4% |
| June 2026 | $16.83 | +5.2% |
| May 2026 | $16.00 | +11.1% |
| April 2026 | $14.40 | +3.6% |
| March 2026 | $13.90 | -7.3% |
| February 2026 | $14.99 | +7.8% |
| January 2026 | $13.90 | +7.1% |
| December 2025 | $12.98 | +3.9% |
| November 2025 | $12.49 | -3.5% |
| October 2025 | $12.95 | +2.8% |
| September 2025 | $12.60 | +2.2% |
| August 2025 | $12.33 | +5.8% |
About the CCNB data
Daily bars. 2,265 sessions from Jul 13, 2017 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CCNB share price history
