Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
86.69
+3.41 (4.09%)
At close: Apr 28, 2026, 4:00 PM EDT
86.68
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 95.00 | 98.62 | 93.25 | 98.41 | 98.41 | 2.75% | 262,149 |
| Jan 30, 2026 | 100.13 | 100.13 | 93.40 | 95.78 | 95.78 | -4.99% | 333,965 |
| Jan 29, 2026 | 100.15 | 106.92 | 98.55 | 100.81 | 100.81 | -0.14% | 250,043 |
| Jan 28, 2026 | 104.29 | 104.29 | 100.28 | 100.95 | 100.95 | -3.47% | 153,715 |
| Jan 27, 2026 | 109.55 | 109.55 | 103.30 | 104.58 | 104.58 | -4.67% | 169,932 |
| Jan 26, 2026 | 111.01 | 112.00 | 108.26 | 109.70 | 109.70 | -1.47% | 176,157 |
| Jan 23, 2026 | 115.08 | 116.00 | 110.76 | 111.34 | 111.34 | -3.83% | 129,388 |
| Jan 22, 2026 | 114.88 | 117.93 | 114.00 | 115.77 | 115.77 | 1.39% | 129,422 |
| Jan 21, 2026 | 110.82 | 115.74 | 110.72 | 114.18 | 114.18 | 4.06% | 149,694 |
| Jan 20, 2026 | 111.86 | 112.97 | 109.21 | 109.73 | 109.73 | -2.93% | 98,689 |
| Jan 16, 2026 | 113.33 | 114.74 | 112.13 | 113.04 | 113.04 | -0.57% | 69,976 |
| Jan 15, 2026 | 113.65 | 114.99 | 113.00 | 113.69 | 113.69 | 0.32% | 115,417 |
| Jan 14, 2026 | 110.39 | 113.49 | 109.02 | 113.33 | 113.33 | 2.66% | 99,119 |
| Jan 13, 2026 | 111.00 | 111.00 | 107.59 | 110.39 | 110.39 | -0.02% | 131,977 |
| Jan 12, 2026 | 115.94 | 116.00 | 110.00 | 110.41 | 110.41 | -5.58% | 87,963 |
| Jan 9, 2026 | 119.08 | 119.50 | 116.61 | 116.94 | 116.94 | -1.71% | 139,756 |
| Jan 8, 2026 | 117.18 | 119.77 | 116.89 | 118.97 | 118.97 | 1.00% | 134,387 |
| Jan 7, 2026 | 117.60 | 118.03 | 115.36 | 117.79 | 117.79 | -0.20% | 67,454 |
| Jan 6, 2026 | 114.51 | 118.06 | 113.15 | 118.03 | 118.03 | 2.54% | 163,889 |
| Jan 5, 2026 | 113.04 | 116.28 | 111.96 | 115.11 | 115.11 | 1.60% | 127,825 |
| Jan 2, 2026 | 114.48 | 114.59 | 112.17 | 113.30 | 113.30 | -1.13% | 97,934 |
| Dec 31, 2025 | 114.28 | 115.98 | 114.28 | 114.59 | 114.59 | -0.03% | 103,180 |
| Dec 30, 2025 | 116.70 | 117.50 | 114.26 | 114.62 | 114.62 | -2.19% | 65,090 |
| Dec 29, 2025 | 116.36 | 118.85 | 115.88 | 117.19 | 117.19 | 0.24% | 76,885 |
| Dec 26, 2025 | 116.75 | 117.95 | 115.72 | 116.91 | 116.91 | 0.51% | 46,117 |
| Dec 24, 2025 | 116.97 | 118.16 | 116.32 | 116.32 | 116.32 | -0.58% | 32,100 |
| Dec 23, 2025 | 117.21 | 118.33 | 116.43 | 117.00 | 117.00 | -0.91% | 60,478 |
| Dec 22, 2025 | 117.48 | 120.05 | 116.95 | 118.08 | 118.08 | 1.05% | 131,318 |
| Dec 19, 2025 | 115.71 | 117.36 | 115.39 | 116.85 | 116.85 | 0.92% | 168,543 |
| Dec 18, 2025 | 115.00 | 117.99 | 114.30 | 115.79 | 115.79 | 1.99% | 96,667 |
| Dec 17, 2025 | 114.79 | 118.00 | 112.57 | 113.53 | 113.53 | -1.22% | 195,864 |
| Dec 16, 2025 | 115.92 | 118.00 | 114.03 | 114.93 | 114.93 | -0.52% | 201,996 |
| Dec 15, 2025 | 115.70 | 116.37 | 114.04 | 115.54 | 115.54 | 1.27% | 88,145 |
| Dec 12, 2025 | 117.05 | 117.32 | 113.78 | 114.09 | 114.09 | -2.53% | 103,282 |
| Dec 11, 2025 | 117.59 | 119.39 | 116.45 | 117.05 | 117.05 | -0.31% | 56,170 |
| Dec 10, 2025 | 114.76 | 119.58 | 109.77 | 117.41 | 117.41 | 1.99% | 152,185 |
| Dec 9, 2025 | 114.65 | 116.00 | 114.33 | 115.12 | 115.12 | 0.37% | 87,255 |
| Dec 8, 2025 | 112.85 | 116.00 | 112.21 | 114.69 | 114.69 | 1.21% | 94,476 |
| 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 |