Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
113.32
+2.54 (2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.14 | 113.34 | 110.15 | 113.32 | 113.32 | 2.29% | 100,196 |
| Dec 4, 2025 | 109.29 | 111.60 | 109.29 | 110.78 | 110.78 | 0.67% | 89,583 |
| Dec 3, 2025 | 107.92 | 110.48 | 107.75 | 110.04 | 110.04 | 2.39% | 106,544 |
| Dec 2, 2025 | 115.01 | 115.01 | 106.33 | 107.47 | 107.47 | -5.57% | 165,938 |
| Dec 1, 2025 | 109.89 | 114.11 | 109.27 | 113.81 | 113.81 | 2.21% | 198,932 |
| Nov 28, 2025 | 112.00 | 112.00 | 110.17 | 111.35 | 111.35 | -0.24% | 36,575 |
| Nov 26, 2025 | 108.00 | 111.99 | 108.00 | 111.62 | 111.62 | 2.86% | 148,833 |
| Nov 25, 2025 | 105.67 | 110.06 | 105.67 | 108.52 | 108.52 | 3.78% | 159,053 |
| Nov 24, 2025 | 103.49 | 104.91 | 103.01 | 104.57 | 104.57 | 1.75% | 118,645 |
| Nov 21, 2025 | 99.50 | 104.12 | 99.46 | 102.77 | 102.77 | 3.33% | 76,930 |
| Nov 20, 2025 | 103.61 | 105.21 | 99.03 | 99.46 | 99.46 | -2.41% | 72,380 |
| Nov 19, 2025 | 103.76 | 103.98 | 101.55 | 101.92 | 101.92 | -0.95% | 76,595 |
| Nov 18, 2025 | 102.05 | 104.99 | 101.29 | 102.90 | 102.90 | 0.38% | 91,535 |
| Nov 17, 2025 | 104.19 | 105.20 | 101.38 | 102.51 | 102.51 | -2.23% | 228,569 |
| Nov 14, 2025 | 103.26 | 105.60 | 102.01 | 104.85 | 104.85 | 0.29% | 152,984 |
| Nov 13, 2025 | 109.65 | 110.01 | 103.21 | 104.55 | 104.55 | -5.20% | 112,279 |
| Nov 12, 2025 | 108.53 | 110.53 | 108.17 | 110.29 | 110.29 | 1.91% | 93,231 |
| Nov 11, 2025 | 107.19 | 108.64 | 106.41 | 108.22 | 108.22 | 0.89% | 61,940 |
| Nov 10, 2025 | 107.60 | 109.24 | 105.72 | 107.27 | 107.27 | 0.87% | 76,978 |
| Nov 7, 2025 | 104.14 | 106.34 | 102.80 | 106.34 | 106.34 | 1.83% | 66,227 |
| Nov 6, 2025 | 105.58 | 106.00 | 103.10 | 104.43 | 104.43 | -1.05% | 65,072 |
| Nov 5, 2025 | 104.98 | 108.31 | 104.07 | 105.54 | 105.54 | 1.37% | 165,422 |
| Nov 4, 2025 | 106.36 | 106.71 | 103.69 | 104.11 | 104.11 | -3.36% | 89,826 |
| Nov 3, 2025 | 106.36 | 109.17 | 104.99 | 107.73 | 107.73 | 1.15% | 93,251 |
| Oct 31, 2025 | 103.49 | 106.72 | 102.00 | 106.50 | 106.50 | 1.99% | 131,907 |
| Oct 30, 2025 | 104.66 | 107.28 | 104.26 | 104.42 | 104.42 | -0.70% | 95,481 |
| Oct 29, 2025 | 105.15 | 113.25 | 104.69 | 105.16 | 105.16 | 0.31% | 134,531 |
| Oct 28, 2025 | 106.04 | 106.56 | 104.62 | 104.84 | 104.84 | -1.78% | 45,022 |
| Oct 27, 2025 | 109.27 | 109.28 | 105.43 | 106.74 | 106.74 | -1.90% | 85,355 |
| Oct 24, 2025 | 105.85 | 108.82 | 104.31 | 108.81 | 108.81 | 4.52% | 85,355 |
| Oct 23, 2025 | 103.24 | 104.39 | 102.37 | 104.10 | 104.10 | 1.19% | 107,685 |
| Oct 22, 2025 | 103.71 | 104.00 | 101.92 | 102.88 | 102.88 | -0.50% | 129,282 |
| Oct 21, 2025 | 102.62 | 104.12 | 102.05 | 103.40 | 103.40 | -0.07% | 90,634 |
| Oct 20, 2025 | 103.03 | 104.37 | 102.31 | 103.47 | 103.47 | 1.44% | 125,435 |
| Oct 17, 2025 | 100.99 | 102.30 | 99.01 | 102.00 | 102.00 | 2.24% | 130,431 |
| Oct 16, 2025 | 105.68 | 105.68 | 98.80 | 99.77 | 99.77 | -6.02% | 183,888 |
| Oct 15, 2025 | 109.70 | 110.78 | 104.82 | 106.16 | 106.16 | -3.04% | 150,540 |
| Oct 14, 2025 | 104.92 | 110.63 | 104.50 | 109.49 | 109.49 | 3.75% | 94,717 |
| Oct 13, 2025 | 106.01 | 106.64 | 103.26 | 105.53 | 105.53 | 1.83% | 90,217 |
| Oct 10, 2025 | 111.87 | 112.89 | 103.56 | 103.63 | 103.63 | -6.78% | 154,296 |
| Oct 9, 2025 | 111.88 | 111.98 | 109.47 | 111.17 | 111.17 | 0.01% | 121,728 |
| Oct 8, 2025 | 108.93 | 111.68 | 107.41 | 111.16 | 111.16 | 2.51% | 91,715 |
| Oct 7, 2025 | 111.98 | 113.06 | 108.23 | 108.44 | 108.44 | -3.34% | 83,671 |
| Oct 6, 2025 | 110.83 | 113.78 | 109.77 | 112.19 | 112.19 | 2.63% | 150,061 |
| Oct 3, 2025 | 108.99 | 110.71 | 108.84 | 109.32 | 109.32 | 0.46% | 95,083 |
| Oct 2, 2025 | 110.05 | 110.05 | 106.85 | 108.82 | 108.82 | -1.52% | 101,832 |
| Oct 1, 2025 | 107.73 | 110.81 | 105.97 | 110.51 | 110.51 | 2.16% | 135,447 |
| Sep 30, 2025 | 116.25 | 117.23 | 107.87 | 108.17 | 108.17 | -7.38% | 228,470 |
| Sep 29, 2025 | 117.87 | 118.50 | 115.86 | 116.80 | 116.80 | -1.02% | 95,296 |
| Sep 26, 2025 | 115.69 | 119.22 | 113.31 | 118.00 | 118.00 | 2.30% | 103,607 |
| Sep 25, 2025 | 114.96 | 117.61 | 114.30 | 115.35 | 115.35 | 0.44% | 142,317 |
| Sep 24, 2025 | 116.92 | 117.52 | 114.60 | 114.84 | 114.84 | -1.47% | 116,708 |
| Sep 23, 2025 | 112.44 | 117.10 | 112.20 | 116.55 | 116.55 | 2.61% | 147,666 |
| Sep 22, 2025 | 114.00 | 114.37 | 112.68 | 113.58 | 113.58 | -0.02% | 125,560 |
| Sep 19, 2025 | 116.36 | 116.37 | 112.81 | 113.61 | 113.61 | -1.55% | 292,316 |
| Sep 18, 2025 | 110.13 | 115.59 | 110.00 | 115.39 | 115.39 | 4.55% | 162,951 |
| Sep 17, 2025 | 108.50 | 112.51 | 108.50 | 110.37 | 110.37 | 2.14% | 125,290 |
| Sep 16, 2025 | 108.63 | 109.07 | 106.50 | 108.06 | 108.06 | -0.87% | 87,474 |
| Sep 15, 2025 | 109.03 | 110.10 | 107.78 | 109.01 | 109.01 | -0.08% | 130,505 |
| Sep 12, 2025 | 111.25 | 111.25 | 109.03 | 109.10 | 109.10 | -2.00% | 58,842 |
| Sep 11, 2025 | 110.76 | 112.45 | 110.39 | 111.33 | 111.33 | -0.18% | 78,244 |
| Sep 10, 2025 | 111.15 | 111.76 | 109.73 | 111.53 | 111.53 | 0.81% | 109,189 |
| Sep 9, 2025 | 111.33 | 112.10 | 109.89 | 110.63 | 110.63 | -0.84% | 55,003 |
| Sep 8, 2025 | 110.78 | 112.41 | 109.98 | 111.57 | 111.57 | 1.58% | 70,679 |
| Sep 5, 2025 | 116.64 | 118.00 | 109.81 | 109.84 | 109.84 | -5.21% | 99,555 |
| Sep 4, 2025 | 113.82 | 116.40 | 112.10 | 115.88 | 115.88 | 1.81% | 115,931 |
| Sep 3, 2025 | 113.66 | 115.51 | 112.71 | 113.82 | 113.82 | -0.37% | 148,138 |
| Sep 2, 2025 | 112.83 | 114.48 | 112.44 | 114.24 | 114.24 | -0.23% | 77,277 |
| Aug 29, 2025 | 114.82 | 115.56 | 113.99 | 114.50 | 114.50 | 0.17% | 81,622 |
| Aug 28, 2025 | 114.55 | 114.61 | 112.98 | 114.30 | 114.30 | 0.36% | 66,449 |
| Aug 27, 2025 | 114.71 | 116.10 | 113.13 | 113.89 | 113.89 | -1.39% | 184,388 |
| Aug 26, 2025 | 112.83 | 116.48 | 112.61 | 115.50 | 115.50 | 2.76% | 169,230 |
| Aug 25, 2025 | 110.55 | 114.36 | 109.36 | 112.40 | 112.40 | 1.39% | 159,224 |
| Aug 22, 2025 | 104.82 | 111.34 | 104.20 | 110.86 | 110.86 | 5.97% | 284,005 |
| Aug 21, 2025 | 103.16 | 104.76 | 102.57 | 104.61 | 104.61 | 0.79% | 111,162 |
| Aug 20, 2025 | 103.53 | 105.19 | 102.58 | 103.79 | 103.79 | 0.15% | 85,584 |
| Aug 19, 2025 | 105.27 | 106.32 | 103.20 | 103.63 | 103.63 | -2.19% | 73,898 |
| Aug 18, 2025 | 108.30 | 108.30 | 105.95 | 105.95 | 105.95 | -1.51% | 75,266 |
| Aug 15, 2025 | 108.28 | 108.28 | 105.56 | 107.57 | 107.57 | -0.27% | 113,473 |
| Aug 14, 2025 | 106.93 | 108.54 | 105.60 | 107.86 | 107.86 | -0.54% | 137,595 |
| Aug 13, 2025 | 103.36 | 108.69 | 103.36 | 108.45 | 108.45 | 5.31% | 264,331 |
| Aug 12, 2025 | 99.10 | 103.39 | 97.92 | 102.98 | 102.98 | 4.71% | 209,530 |
| Aug 11, 2025 | 99.76 | 100.49 | 97.75 | 98.35 | 98.35 | -0.83% | 126,746 |
| Aug 8, 2025 | 96.63 | 99.53 | 94.99 | 99.17 | 99.17 | 3.83% | 157,099 |
| Aug 7, 2025 | 95.50 | 95.80 | 94.54 | 95.51 | 95.51 | 0.29% | 143,621 |
| Aug 6, 2025 | 95.18 | 95.69 | 94.01 | 95.23 | 95.23 | 0.05% | 108,412 |
| Aug 5, 2025 | 95.00 | 95.55 | 93.40 | 95.18 | 95.18 | 0.35% | 126,348 |
| Aug 4, 2025 | 92.64 | 94.97 | 91.54 | 94.85 | 94.85 | 2.65% | 108,179 |
| Aug 1, 2025 | 95.75 | 95.83 | 92.11 | 92.40 | 92.40 | -3.95% | 216,208 |
| Jul 31, 2025 | 98.92 | 98.92 | 95.94 | 96.20 | 96.20 | -3.34% | 124,459 |
| Jul 30, 2025 | 97.34 | 99.96 | 94.87 | 99.52 | 99.52 | 2.40% | 218,108 |
| Jul 29, 2025 | 99.47 | 100.39 | 91.25 | 97.19 | 97.19 | -4.21% | 261,776 |
| Jul 28, 2025 | 103.00 | 103.87 | 99.83 | 101.46 | 101.46 | -0.84% | 144,840 |
| Jul 25, 2025 | 100.29 | 102.54 | 98.42 | 102.32 | 102.32 | 1.91% | 103,174 |
| Jul 24, 2025 | 101.42 | 101.42 | 100.15 | 100.40 | 100.40 | -1.04% | 119,202 |
| Jul 23, 2025 | 101.98 | 101.98 | 100.00 | 101.46 | 101.46 | 0.35% | 74,798 |
| Jul 22, 2025 | 102.01 | 102.01 | 99.94 | 101.11 | 101.11 | -0.93% | 114,320 |
| Jul 21, 2025 | 101.88 | 102.92 | 101.40 | 102.06 | 102.06 | 0.35% | 77,568 |
| Jul 18, 2025 | 100.93 | 101.91 | 99.81 | 101.70 | 101.70 | 1.93% | 71,615 |
| Jul 17, 2025 | 98.07 | 100.69 | 97.57 | 99.77 | 99.77 | 2.37% | 120,176 |