Coastal Financial Corporation (CCB)

NASDAQ: CCB · Real-Time Price · USD

77.25

+0.70 (0.91%)

At close: Jun 26, 2026, 4:00 PM EDT

77.01

-0.24 (-0.31%)

After-hours: Jun 26, 2026, 6:22 PM EDT

Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.65	78.51	75.59	77.25	77.25	0.91%	355,245
Jun 25, 2026	74.87	77.20	74.63	76.55	76.55	2.24%	123,535
Jun 24, 2026	74.21	75.00	74.04	74.87	74.87	1.71%	90,890
Jun 23, 2026	72.01	73.80	71.51	73.61	73.61	2.15%	98,262
Jun 22, 2026	71.46	72.36	69.90	72.06	72.06	0.57%	107,996
Jun 18, 2026	71.45	72.32	70.58	71.65	71.65	1.86%	192,991
Jun 17, 2026	71.54	72.88	69.45	70.34	70.34	-2.28%	128,023
Jun 16, 2026	71.45	72.00	70.97	71.98	71.98	1.32%	104,396
Jun 15, 2026	73.88	74.98	70.78	71.04	71.04	-3.39%	95,913
Jun 12, 2026	72.21	73.70	72.21	73.53	73.53	2.14%	75,714
Jun 11, 2026	71.49	72.23	70.01	71.99	71.99	0.94%	97,576
Jun 10, 2026	72.44	73.67	71.04	71.32	71.32	-0.60%	105,063
Jun 9, 2026	71.12	73.44	71.12	71.75	71.75	1.34%	89,676
Jun 8, 2026	70.68	71.54	70.32	70.80	70.80	0.80%	57,463
Jun 5, 2026	70.17	71.17	69.53	70.24	70.24	-0.06%	84,696
Jun 4, 2026	68.93	70.59	68.93	70.28	70.28	3.63%	87,008
Jun 3, 2026	70.02	70.26	67.50	67.82	67.82	-4.03%	133,658
Jun 2, 2026	70.94	71.69	70.11	70.67	70.67	-0.94%	97,581
Jun 1, 2026	70.87	71.81	68.87	71.34	71.34	0.22%	109,066
May 29, 2026	70.56	71.22	69.68	71.18	71.18	0.88%	123,778
May 28, 2026	70.51	70.99	69.78	70.56	70.56	-0.35%	93,324
May 27, 2026	71.72	72.56	70.49	70.81	70.81	-0.65%	75,193
May 26, 2026	69.99	71.67	69.99	71.27	71.27	2.31%	209,403
May 22, 2026	70.43	70.99	69.59	69.66	69.66	-0.87%	121,672
May 21, 2026	70.09	70.88	69.04	70.27	70.27	-0.44%	150,424
May 20, 2026	68.90	70.80	68.16	70.58	70.58	2.44%	157,220
May 19, 2026	69.66	70.26	68.67	68.90	68.90	-1.16%	95,606
May 18, 2026	68.38	70.39	68.38	69.71	69.71	1.90%	119,386
May 15, 2026	69.47	69.88	68.04	68.41	68.41	-1.86%	108,811
May 14, 2026	68.63	70.20	68.63	69.71	69.71	2.18%	169,089
May 13, 2026	69.41	69.85	66.50	68.23	68.23	-2.94%	238,133
May 12, 2026	70.73	70.98	67.92	70.29	70.29	-0.62%	192,876
May 11, 2026	72.86	72.86	70.27	70.73	70.73	-2.92%	260,685
May 8, 2026	74.70	75.66	72.00	72.86	72.86	-2.67%	168,046
May 7, 2026	75.07	75.87	74.44	74.86	74.86	-0.12%	162,549
May 6, 2026	74.86	75.93	74.20	74.95	74.95	0.28%	198,308
May 5, 2026	73.80	75.31	73.59	74.74	74.74	1.50%	126,843
May 4, 2026	75.40	78.00	73.35	73.64	73.64	-3.61%	175,636
May 1, 2026	75.62	76.65	74.00	76.39	76.39	1.02%	197,954
Apr 30, 2026	75.01	76.79	75.01	75.62	75.62	-0.12%	210,891
Apr 29, 2026	82.68	83.50	74.38	75.71	75.71	-12.66%	551,278
Apr 28, 2026	83.68	87.33	83.49	86.68	86.68	4.08%	175,369
Apr 27, 2026	82.06	84.32	82.06	83.28	83.28	1.23%	80,451
Apr 24, 2026	83.88	83.88	81.96	82.27	82.27	-1.93%	90,097
Apr 23, 2026	81.78	83.91	81.22	83.89	83.89	2.58%	91,178
Apr 22, 2026	82.40	83.26	81.14	81.78	81.78	-0.05%	98,282
Apr 21, 2026	82.71	83.86	81.02	81.82	81.82	-1.07%	156,072
Apr 20, 2026	82.92	84.76	82.30	82.71	82.71	-0.70%	147,748
Apr 17, 2026	84.88	85.88	83.00	83.29	83.29	0.35%	211,645
Apr 16, 2026	83.37	84.15	82.50	83.00	83.00	-0.35%	135,372
Apr 15, 2026	82.04	83.85	82.04	83.29	83.29	1.52%	83,289
Apr 14, 2026	82.27	83.18	81.91	82.04	82.04	-0.42%	79,636
Apr 13, 2026	81.83	82.86	81.01	82.39	82.39	0.35%	125,978
Apr 10, 2026	82.31	82.51	80.89	82.10	82.10	-0.75%	109,760
Apr 9, 2026	80.91	83.58	80.43	82.72	82.72	1.50%	163,265
Apr 8, 2026	81.00	83.50	81.00	81.50	81.50	2.63%	278,472
Apr 7, 2026	78.52	79.65	77.35	79.41	79.41	0.90%	94,769
Apr 6, 2026	77.35	79.47	76.99	78.70	78.70	1.34%	135,843
Apr 2, 2026	75.00	77.81	74.38	77.66	77.66	0.95%	93,808
Apr 1, 2026	76.67	78.76	76.45	76.93	76.93	1.09%	99,654
Mar 31, 2026	75.26	76.44	73.93	76.10	76.10	2.52%	265,109
Mar 30, 2026	73.62	74.64	73.20	74.23	74.23	1.14%	88,747
Mar 27, 2026	74.42	74.52	73.25	73.39	73.39	-1.96%	92,236
Mar 26, 2026	75.02	76.19	74.29	74.86	74.86	-1.69%	92,799
Mar 25, 2026	77.88	78.95	75.10	76.15	76.15	-0.90%	105,775
Mar 24, 2026	76.41	78.50	75.94	76.84	76.84	-0.38%	100,051
Mar 23, 2026	77.00	79.50	75.86	77.13	77.13	3.73%	137,320
Mar 20, 2026	76.09	76.43	73.92	74.36	74.36	-2.36%	339,056
Mar 19, 2026	74.98	76.89	73.68	76.16	76.16	0.98%	97,624
Mar 18, 2026	78.12	78.97	75.27	75.42	75.42	-3.91%	129,602
Mar 17, 2026	77.77	78.99	77.33	78.49	78.49	1.62%	122,712
Mar 16, 2026	77.44	78.67	76.51	77.24	77.24	0.42%	112,406
Mar 13, 2026	78.55	79.03	76.01	76.92	76.92	-0.58%	85,948
Mar 12, 2026	77.18	77.76	75.74	77.37	77.37	-1.71%	177,231
Mar 11, 2026	76.98	78.95	76.51	78.72	78.72	1.31%	173,520
Mar 10, 2026	76.23	79.95	74.92	77.70	77.70	1.30%	184,714
Mar 9, 2026	76.55	77.88	74.08	76.70	76.70	-2.34%	217,398
Mar 6, 2026	76.37	78.68	74.41	78.54	78.54	-0.77%	163,655
Mar 5, 2026	76.49	80.29	75.50	79.15	79.15	3.36%	181,486
Mar 4, 2026	77.90	79.26	76.35	76.58	76.58	-0.67%	209,546
Mar 3, 2026	72.41	77.44	72.04	77.10	77.10	3.07%	157,936
Mar 2, 2026	71.90	77.51	70.72	74.80	74.80	0.82%	201,473
Feb 27, 2026	75.24	75.99	71.47	74.19	74.19	-4.22%	334,219
Feb 26, 2026	81.45	82.99	77.11	77.46	77.46	-3.55%	358,301
Feb 25, 2026	79.35	80.57	78.77	80.31	80.31	1.79%	118,738
Feb 24, 2026	75.34	79.02	73.90	78.90	78.90	4.30%	248,826
Feb 23, 2026	82.94	83.76	74.98	75.65	75.65	-9.56%	409,045
Feb 20, 2026	83.95	84.64	82.40	83.65	83.65	-0.38%	120,122
Feb 19, 2026	84.29	84.37	83.20	83.97	83.97	-1.33%	127,783
Feb 18, 2026	85.94	88.57	84.58	85.10	85.10	-0.67%	134,732
Feb 17, 2026	84.01	87.28	83.87	85.67	85.67	2.64%	158,189
Feb 13, 2026	83.37	85.26	81.45	83.47	83.47	-0.02%	125,232
Feb 12, 2026	87.75	89.63	82.11	83.49	83.49	-4.72%	187,605
Feb 11, 2026	88.35	90.00	87.49	87.63	87.63	-0.24%	140,025
Feb 10, 2026	87.33	88.13	86.32	87.84	87.84	0.61%	189,166
Feb 9, 2026	88.30	90.00	86.88	87.31	87.31	-0.72%	185,663
Feb 6, 2026	85.95	90.00	85.50	87.94	87.94	3.50%	156,315
Feb 5, 2026	88.39	89.33	83.55	84.97	84.97	-4.31%	284,482
Feb 4, 2026	90.37	91.56	88.08	88.80	88.80	-0.78%	271,999
Feb 3, 2026	98.41	99.49	87.80	89.50	89.50	-9.05%	434,863