Skip to main content
Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
76.88
-2.27 (-2.87%)
Mar 6, 2026, 10:20 AM EST - Market open

Coastal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202676.4980.2975.5079.1579.153.36%181,379
Mar 4, 202677.9079.2676.3576.5876.58-0.67%209,286
Mar 3, 202672.4177.4472.0477.1077.103.07%157,891
Mar 2, 202671.9077.5170.7274.8074.800.82%200,743
Feb 27, 202675.2475.9971.4774.1974.19-4.22%334,158
Feb 26, 202681.4582.9977.1177.4677.46-3.55%357,890
Feb 25, 202679.3580.5778.7780.3180.311.79%118,722
Feb 24, 202675.3479.0273.9078.9078.904.30%248,814
Feb 23, 202682.9483.7674.9875.6575.65-9.56%409,042
Feb 20, 202683.9584.6482.4083.6583.65-0.38%120,122
Feb 19, 202684.2984.3783.2083.9783.97-1.33%127,782
Feb 18, 202685.9488.5784.5885.1085.10-0.67%134,625
Feb 17, 202684.0187.2883.8785.6785.672.64%158,185
Feb 13, 202683.3785.2681.4583.4783.47-0.02%125,232
Feb 12, 202687.7589.6382.1183.4983.49-4.72%187,605
Feb 11, 202688.3590.0087.4987.6387.63-0.24%140,020
Feb 10, 202687.3388.1386.3287.8487.840.61%189,165
Feb 9, 202688.3090.0086.8887.3187.31-0.72%185,013
Feb 6, 202685.9590.0085.5087.9487.943.50%156,120
Feb 5, 202688.3989.3383.5584.9784.97-4.31%284,469
Feb 4, 202690.3791.5688.0888.8088.80-0.78%271,992
Feb 3, 202698.4199.4987.8089.5089.50-9.05%434,863
Feb 2, 202695.0098.6293.2598.4198.412.75%262,123
Jan 30, 2026100.13100.1393.4095.7895.78-4.99%333,964
Jan 29, 2026100.15106.9298.55100.81100.81-0.14%250,043
Jan 28, 2026104.29104.29100.28100.95100.95-3.47%153,514
Jan 27, 2026109.55109.55103.30104.58104.58-4.67%169,882
Jan 26, 2026111.01112.00108.26109.70109.70-1.47%176,157
Jan 23, 2026115.08116.00110.76111.34111.34-3.83%129,346
Jan 22, 2026114.88117.93114.00115.77115.771.39%129,172
Jan 21, 2026110.82115.74110.72114.18114.184.06%149,694
Jan 20, 2026111.86112.97109.21109.73109.73-2.93%98,659
Jan 16, 2026113.33114.74112.13113.04113.04-0.57%66,489
Jan 15, 2026113.65114.99113.00113.69113.690.32%115,417
Jan 14, 2026110.39113.49109.02113.33113.332.66%99,118
Jan 13, 2026111.00111.00107.59110.39110.39-0.02%131,875
Jan 12, 2026115.94116.00110.00110.41110.41-5.58%87,891
Jan 9, 2026119.08119.50116.61116.94116.94-1.71%139,742
Jan 8, 2026117.18119.77116.89118.97118.971.00%134,371
Jan 7, 2026117.60118.03115.36117.79117.79-0.20%67,454
Jan 6, 2026114.51118.06113.15118.03118.032.54%163,889
Jan 5, 2026113.04116.28111.96115.11115.111.60%127,825
Jan 2, 2026114.48114.59112.17113.30113.30-1.13%97,934
Dec 31, 2025114.28115.98114.28114.59114.59-0.03%103,160
Dec 30, 2025116.70117.50114.26114.62114.62-2.19%65,090
Dec 29, 2025116.36118.85115.88117.19117.190.24%76,879
Dec 26, 2025116.75117.95115.72116.91116.910.51%46,117
Dec 24, 2025116.97118.16116.32116.32116.32-0.58%31,962
Dec 23, 2025117.21118.33116.43117.00117.00-0.91%60,478
Dec 22, 2025117.48120.05116.95118.08118.081.05%131,081
Dec 19, 2025115.71117.36115.39116.85116.850.92%168,543
Dec 18, 2025115.00117.99114.30115.79115.791.99%96,667
Dec 17, 2025114.79118.00112.57113.53113.53-1.22%195,857
Dec 16, 2025115.92118.00114.03114.93114.93-0.52%201,995
Dec 15, 2025115.70116.37114.04115.54115.541.27%88,145
Dec 12, 2025117.05117.32113.78114.09114.09-2.53%103,282
Dec 11, 2025117.59119.39116.45117.05117.05-0.31%56,168
Dec 10, 2025114.76119.58109.77117.41117.411.99%152,185
Dec 9, 2025114.65116.00114.33115.12115.120.37%87,255
Dec 8, 2025112.85116.00112.21114.69114.691.21%94,476
Dec 5, 2025111.14113.34110.15113.32113.322.29%100,196
Dec 4, 2025109.29111.60109.29110.78110.780.67%89,583
Dec 3, 2025107.92110.48107.75110.04110.042.39%106,544
Dec 2, 2025115.01115.01106.33107.47107.47-5.57%165,938
Dec 1, 2025109.89114.11109.27113.81113.812.21%198,932
Nov 28, 2025112.00112.00110.17111.35111.35-0.24%36,575
Nov 26, 2025108.00111.99108.00111.62111.622.86%148,833
Nov 25, 2025105.67110.06105.67108.52108.523.78%159,053
Nov 24, 2025103.49104.91103.01104.57104.571.75%118,645
Nov 21, 202599.50104.1299.46102.77102.773.33%76,930
Nov 20, 2025103.61105.2199.0399.4699.46-2.41%72,380
Nov 19, 2025103.76103.98101.55101.92101.92-0.95%76,595
Nov 18, 2025102.05104.99101.29102.90102.900.38%91,535
Nov 17, 2025104.19105.20101.38102.51102.51-2.23%228,569
Nov 14, 2025103.26105.60102.01104.85104.850.29%152,984
Nov 13, 2025109.65110.01103.21104.55104.55-5.20%112,279
Nov 12, 2025108.53110.53108.17110.29110.291.91%93,231
Nov 11, 2025107.19108.64106.41108.22108.220.89%61,940
Nov 10, 2025107.60109.24105.72107.27107.270.87%76,978
Nov 7, 2025104.14106.34102.80106.34106.341.83%66,227
Nov 6, 2025105.58106.00103.10104.43104.43-1.05%65,072
Nov 5, 2025104.98108.31104.07105.54105.541.37%165,422
Nov 4, 2025106.36106.71103.69104.11104.11-3.36%89,826
Nov 3, 2025106.36109.17104.99107.73107.731.15%93,251
Oct 31, 2025103.49106.72102.00106.50106.501.99%131,907
Oct 30, 2025104.66107.28104.26104.42104.42-0.70%95,481
Oct 29, 2025105.15113.25104.69105.16105.160.31%134,531
Oct 28, 2025106.04106.56104.62104.84104.84-1.78%45,022
Oct 27, 2025109.27109.28105.43106.74106.74-1.90%85,355
Oct 24, 2025105.85108.82104.31108.81108.814.52%85,355
Oct 23, 2025103.24104.39102.37104.10104.101.19%107,685
Oct 22, 2025103.71104.00101.92102.88102.88-0.50%129,282
Oct 21, 2025102.62104.12102.05103.40103.40-0.07%90,634
Oct 20, 2025103.03104.37102.31103.47103.471.44%125,435
Oct 17, 2025100.99102.3099.01102.00102.002.24%130,431
Oct 16, 2025105.68105.6898.8099.7799.77-6.02%183,888
Oct 15, 2025109.70110.78104.82106.16106.16-3.04%150,540
Oct 14, 2025104.92110.63104.50109.49109.493.75%94,717
Oct 13, 2025106.01106.64103.26105.53105.531.83%90,217
Oct 10, 2025111.87112.89103.56103.63103.63-6.78%154,296