Community Capital Bancshares, Inc. (ALBY)
OTCMKTS
· Delayed Price · Currency is USD
23.50
-0.87 (-3.57%)
May 13, 2025, 11:23 AM EDT
ALBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | -3.57% | 1,100 |
| May 12, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 5.50% | 100 |
| May 9, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | 3.31% | 1,600 |
| May 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | - |
| May 6, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - | 1 |
| May 5, 2025 | 22.46 | 22.46 | 22.36 | 22.36 | 22.36 | 0.49% | 1,010 |
| May 2, 2025 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | -2.20% | 1,300 |
| May 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 100 |
| Apr 30, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.75 | -1.62% | 245 |
| Apr 29, 2025 | 23.66 | 23.66 | 23.00 | 23.13 | 23.13 | 1.67% | 500 |
| Apr 28, 2025 | 22.99 | 22.99 | 22.75 | 22.75 | 22.75 | -1.07% | 550 |
| Apr 25, 2025 | 22.40 | 22.99 | 22.40 | 22.99 | 22.99 | 6.93% | 498 |
| Apr 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 23, 2025 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.47% | 800 |
| Apr 22, 2025 | 21.50 | 21.50 | 21.01 | 21.40 | 21.40 | -2.73% | 12,920 |
| Apr 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 15, 2025 | 21.30 | 22.00 | 21.16 | 22.00 | 22.00 | - | 3,300 |
| Apr 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 23 |
| Apr 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 100 |
| Apr 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 7, 2025 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -4.11% | 690 |
| Apr 4, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 160 |
| Apr 3, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | -0.80% | 612 |
| Apr 2, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Apr 1, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 31, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 28, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 27, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 28 |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | - |
| Mar 24, 2025 | 22.11 | 22.11 | 22.08 | 22.08 | 22.08 | -0.15% | 500 |
| Mar 21, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% | 202 |
| Mar 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| Mar 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| Mar 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 1 |
| Mar 17, 2025 | 22.40 | 22.40 | 22.01 | 22.01 | 22.01 | -1.74% | 500 |
| Mar 14, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% | 100 |
| Mar 13, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.62% | 500 |
| Mar 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Mar 11, 2025 | 22.52 | 22.55 | 22.41 | 22.55 | 22.55 | 0.04% | 4,364 |
| Mar 10, 2025 | 23.45 | 23.45 | 22.54 | 22.54 | 22.54 | -5.09% | 6,490 |
| Mar 7, 2025 | 23.25 | 23.75 | 23.25 | 23.75 | 23.75 | 3.94% | 300 |
| Mar 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Mar 5, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| Mar 4, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |