Coastal Financial Corporation - Common Stock (CCB)

83.29
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 16th, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coastal Financial Corporation - Common Stock (CCB)

DateOpenHighLowCloseVolumeAdjusted Close
4/15/202682.0483.8482.0483.2983,29383.29
4/14/202682.2783.1881.9182.0479,63782.04
4/13/202681.8382.8681.0182.39125,97882.39
4/10/202682.3182.5080.8982.10109,76182.10
4/09/202680.9183.5880.4382.72163,26682.72
4/08/202681.0083.5081.0081.50278,47281.50
4/07/202678.5279.6477.3579.4194,77079.41
4/06/202677.3579.4776.9978.70135,84578.70
4/02/202675.0077.8174.3877.6693,80977.66
4/01/202676.6778.7676.4576.9399,65676.93
3/31/202675.2676.4473.9376.10265,11076.10
3/30/202673.6274.6473.2074.2388,73574.23
3/27/202674.4274.5273.2573.3992,23673.39
3/26/202675.0276.1974.2974.8692,79974.86
3/25/202677.8878.9575.1076.15105,77576.15
3/24/202676.4178.5075.9476.84100,05176.84
3/23/202677.0079.5075.8677.13137,32177.13
3/20/202676.0976.4373.9274.36339,08874.36
3/19/202674.9876.8973.6876.1697,62576.16
3/18/202678.1278.9775.2775.42129,60275.42
3/17/202677.7778.9877.3378.49122,71378.49
3/16/202677.4478.6776.5177.24112,40777.24
3/13/202678.5579.0376.0176.9285,94976.92
3/12/202677.1877.7675.7477.37177,20777.37
3/11/202676.9878.9576.5178.72173,52378.72
3/10/202676.2379.9474.9277.70184,71877.70
3/09/202676.5577.8874.0876.70217,39876.70
3/06/202676.3778.6774.4178.54163,65678.54
3/05/202676.4980.2975.5079.15181,48479.15
3/04/202677.9079.2676.3576.58209,54076.58
3/03/202672.4177.4472.0377.10157,93677.10
3/02/202671.9077.5170.7274.80201,46774.80
2/27/202675.2475.9871.4774.19334,26074.19
2/26/202681.4582.9977.1177.46358,09277.46
2/25/202679.3580.5778.7780.31118,72580.31
2/24/202675.3479.0273.9078.90248,82678.90
2/23/202682.9483.7674.9875.65409,04675.65
2/20/202683.9584.6482.4083.65120,12283.65
2/19/202684.2984.3783.2083.97127,78383.97
2/18/202685.9488.5784.5885.10134,73285.10
2/17/202684.0187.2883.8685.67158,18985.67
2/13/202683.3785.2681.4483.47125,23283.47
2/12/202687.7589.6382.1183.49187,60583.49
2/11/202688.3590.0087.4987.63140,02587.63
2/10/202687.3388.1386.3287.84189,16687.84
2/09/202688.3090.0086.8887.31185,66387.31
2/06/202685.9590.0085.5087.94156,31587.94
2/05/202688.3989.3383.5584.97284,48284.97
2/04/202690.3791.5688.0888.80271,99988.80
2/03/202698.4199.4887.8089.50434,86389.50
2/02/202695.0098.6293.2598.41262,14998.41
1/30/2026100.13100.1393.4095.78333,96595.78
1/29/2026100.15106.9298.56100.81250,043100.81
1/28/2026104.29104.29100.28100.95153,614100.95
1/27/2026109.55109.55103.30104.58169,882104.58
1/26/2026111.01112.00108.26109.70176,157109.70
1/23/2026115.08116.00110.75111.34129,388111.34
1/22/2026114.88117.93114.00115.77129,222115.77
1/21/2026110.82115.74110.72114.18149,694114.18
1/20/2026111.86112.97109.21109.7398,689109.73
1/16/2026113.33114.74112.13113.0469,976113.04