Skip to main content
logo
Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
110.41
-6.53 (-5.58%)
At close: Jan 12, 2026, 4:00 PM EST
110.00
-0.41 (-0.37%)
After-hours: Jan 12, 2026, 7:03 PM EST

Coastal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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