Coastal Financial Corporation - Common Stock (CCB)

76.58
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 7:04 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/15/2026113.65114.99113.00113.69115,417113.69
1/14/2026110.39113.49109.02113.3399,118113.33
1/13/2026111.00111.00107.59110.39131,975110.39
1/12/2026115.94116.00110.00110.4187,936110.41
1/09/2026119.08119.50116.61116.94139,756116.94
1/08/2026117.18119.77116.89118.97134,387118.97
1/07/2026117.60118.03115.36117.7967,454117.79
1/06/2026114.51118.06113.15118.03163,889118.03
1/05/2026113.04116.28111.96115.11127,825115.11
1/02/2026114.48114.59112.17113.3097,934113.30
12/31/2025114.28115.97114.28114.59103,180114.59
12/30/2025116.70117.50114.26114.6265,090114.62
12/29/2025116.36118.85115.88117.1976,885117.19
12/26/2025116.75117.94115.72116.9146,117116.91
12/24/2025116.97118.16116.32116.3232,100116.32
12/23/2025117.21118.33116.43117.0060,478117.00
12/22/2025117.48120.05116.95118.08131,318118.08
12/19/2025115.71117.36115.39116.85168,543116.85
12/18/2025115.00117.99114.30115.7996,667115.79
12/17/2025114.79118.00112.57113.53195,857113.53
12/16/2025115.92118.00114.03114.93201,995114.93
12/15/2025115.70116.37114.04115.5388,145115.53
12/12/2025117.05117.32113.78114.09103,282114.09
12/11/2025117.59119.39116.45117.0556,170117.05
12/10/2025114.76119.58109.77117.41152,185117.41
12/09/2025114.65116.00114.33115.1287,255115.12
12/08/2025112.85116.00112.21114.6994,476114.69
12/05/2025111.14113.34110.14113.32100,196113.32