CCNB | Cstl Crln Bancsh | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Cstl Crln Bancsh (CCNB)

OTC

$18.40-$0.02 (-0.11%)

Price as of Oct 01, 2026

N/A
Market Cap
46.73%
1-Year Change
Banks - Regional
Industry

1 Month
+8.24%

Low Price$17.10

High Price$18.45
3 Months
+9.26%

Low Price$16.52

High Price$18.45
1 Year
+46.73%

Low Price$12.15

High Price$18.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.41	18.41	18.00	18.40	-0.11%	1,138
09/29/2026	18.05	18.42	18.00	18.42	-0.05%	5,772
09/24/2026	18.43	18.43	18.43	18.43	0.00%	110
09/22/2026	18.59	18.59	18.43	18.43	-0.11%	200
09/18/2026	18.15	18.45	18.00	18.45	0.00%	2,939
09/17/2026	18.55	18.55	17.85	18.45	0.00%	4,447
09/14/2026	18.45	18.50	18.30	18.45	+0.82%	1,159
09/11/2026	18.45	18.45	18.30	18.30	+1.10%	303
09/10/2026	17.90	18.10	17.90	18.10	+1.69%	400
09/09/2026	17.40	17.80	17.40	17.80	+3.13%	8,148
09/04/2026	17.26	17.26	17.26	17.26	+0.06%	100
09/03/2026	17.15	17.25	17.15	17.25	+0.88%	6,290
09/02/2026	17.10	17.15	17.10	17.10	+0.59%	14,349
09/01/2026	17.10	17.10	16.97	17.00	-0.47%	37,980
08/31/2026	17.03	17.08	16.80	17.08	+0.29%	3,431
08/28/2026	16.80	17.03	16.80	17.03	-0.06%	200
08/24/2026	16.55	17.04	16.55	17.04	-0.06%	650
08/21/2026	16.56	17.05	16.56	17.05	0.00%	269
08/20/2026	16.75	17.05	16.55	17.05	-0.06%	4,507
08/19/2026	16.90	17.06	16.63	17.06	0.00%	1,870
08/13/2026	16.72	17.06	16.72	17.06	+0.89%	200
08/12/2026	16.90	16.91	16.74	16.91	+0.06%	505
08/11/2026	16.61	16.90	16.61	16.90	-0.53%	8,135
08/10/2026	16.99	16.99	16.99	16.99	-0.35%	2,725
08/04/2026	17.05	17.05	17.05	17.05	0.00%	200
08/03/2026	16.95	17.05	16.80	17.05	+1.37%	1,070
07/31/2026	16.95	16.95	16.82	16.82	-0.77%	525
07/28/2026	16.95	16.95	16.95	16.95	+1.19%	201
07/22/2026	16.90	16.90	16.52	16.75	-0.03%	4,500
07/16/2026	16.52	16.76	16.52	16.76	+1.42%	6,406
07/15/2026	16.51	16.52	16.51	16.52	-2.77%	10,858
07/13/2026	16.80	16.99	16.80	16.99	0.00%	965
07/09/2026	16.41	16.99	16.41	16.99	+0.31%	200
07/07/2026	16.78	16.94	16.78	16.94	+0.58%	701
07/06/2026	16.41	16.84	16.41	16.84	+0.24%	502
07/02/2026	16.65	16.80	16.65	16.80	-0.24%	1,296
07/01/2026	16.75	16.84	16.41	16.84	+0.06%	6,131
06/29/2026	16.50	16.83	16.50	16.83	0.00%	400
06/26/2026	16.45	16.83	16.45	16.83	+0.30%	303
06/25/2026	16.67	16.78	16.41	16.78	0.00%	779
06/24/2026	16.35	16.78	16.35	16.78	-0.36%	3,318
06/22/2026	16.67	16.84	16.35	16.84	+1.05%	1,628
06/18/2026	16.60	16.83	16.60	16.67	+0.39%	723
06/17/2026	16.46	16.60	16.46	16.60	0.00%	802
06/16/2026	16.05	16.60	16.05	16.60	+0.30%	520
06/15/2026	16.05	16.55	16.05	16.55	+0.18%	5,877
06/12/2026	16.35	16.52	16.35	16.52	0.00%	2,800
06/11/2026	16.46	16.52	16.35	16.52	+0.30%	2,721
06/10/2026	16.11	16.52	16.11	16.47	-0.78%	4,900
06/09/2026	16.30	16.60	16.30	16.60	0.00%	24,676
06/05/2026	16.44	16.60	16.44	16.60	+0.61%	313
06/04/2026	16.50	16.60	16.34	16.50	-0.60%	13,500
06/03/2026	16.60	16.60	16.50	16.60	0.00%	943
06/02/2026	16.45	16.60	16.25	16.60	+1.84%	1,777
06/01/2026	16.48	16.84	16.00	16.30	+1.88%	6,684
05/29/2026	15.28	16.00	15.12	16.00	+6.74%	2,897
05/28/2026	14.99	14.99	14.99	14.99	+0.94%	300
05/27/2026	14.70	14.95	14.70	14.85	+1.02%	5,086
05/26/2026	14.70	14.70	14.70	14.70	+1.45%	274
05/22/2026	14.35	14.49	14.30	14.49	0.00%	21,000
05/21/2026	14.49	14.49	14.49	14.49	+0.07%	500
05/20/2026	14.48	14.48	14.48	14.48	-0.48%	711
05/19/2026	14.55	14.55	14.55	14.55	0.00%	112
05/18/2026	14.37	14.55	14.27	14.55	0.00%	2,670
05/15/2026	14.48	14.55	14.45	14.55	-0.68%	2,346
05/14/2026	14.65	14.65	14.65	14.65	0.00%	100
05/13/2026	14.65	14.65	14.65	14.65	+0.55%	200
05/12/2026	14.57	14.57	14.57	14.57	+1.18%	425
05/11/2026	14.50	14.85	14.36	14.40	-1.20%	5,081
05/08/2026	14.50	14.57	14.50	14.57	+0.52%	464
05/07/2026	14.55	14.55	14.40	14.50	-0.96%	3,150
05/06/2026	14.64	14.64	14.64	14.64	0.00%	246
05/05/2026	14.45	14.64	14.45	14.64	0.00%	596
05/04/2026	14.50	14.64	14.50	14.64	+1.67%	306
05/01/2026	14.40	14.40	14.25	14.40	0.00%	800
04/30/2026	14.40	14.40	14.40	14.40	0.00%	500
04/28/2026	14.22	14.40	14.14	14.40	+0.70%	4,017
04/27/2026	14.05	14.30	14.05	14.30	+0.35%	2,512
04/23/2026	14.08	14.25	14.08	14.25	+2.15%	1,640
04/22/2026	14.10	14.20	13.94	13.95	-0.50%	4,170
04/21/2026	14.11	14.30	13.95	14.02	-0.57%	2,301
04/20/2026	14.10	14.10	14.10	14.10	0.00%	700
04/17/2026	14.09	14.10	13.87	14.10	+1.00%	541
04/16/2026	14.10	14.10	13.86	13.96	-0.29%	700
04/15/2026	14.00	14.05	14.00	14.00	+0.07%	1,200
04/14/2026	14.00	14.00	13.85	13.99	-0.07%	9,288
04/13/2026	14.00	14.00	14.00	14.00	+0.07%	2,720
04/09/2026	14.00	14.00	13.99	13.99	-0.07%	6,822
04/08/2026	14.00	14.00	14.00	14.00	+0.07%	2,281
04/07/2026	13.65	13.99	13.65	13.99	+0.54%	25,100
04/06/2026	13.65	13.99	13.65	13.92	-0.61%	914
04/01/2026	13.73	14.00	13.65	14.00	+0.72%	6,699
03/31/2026	13.99	14.00	13.55	13.90	+1.83%	7,554
03/30/2026	13.71	13.71	13.65	13.65	-1.44%	599
03/27/2026	13.90	13.90	13.85	13.85	-1.07%	400
03/26/2026	13.93	14.00	13.90	14.00	0.00%	1,306
03/25/2026	13.90	14.00	13.66	14.00	0.00%	4,401
03/24/2026	13.98	14.00	13.97	14.00	0.00%	4,700
03/23/2026	14.00	14.10	13.66	14.00	+0.07%	5,803
03/20/2026	13.80	13.99	13.80	13.99	0.00%	1,100