Skip to main content
logo
Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
111.24
+2.80 (2.58%)
At close: Oct 8, 2025, 4:00 PM EDT
111.16
-0.08 (-0.07%)
After-hours: Oct 8, 2025, 4:20 PM EDT

Coastal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025108.93111.68107.41111.16111.162.51%91,715
Oct 7, 2025111.98113.06108.23108.44108.44-3.34%83,671
Oct 6, 2025110.83113.78109.77112.19112.192.63%150,061
Oct 3, 2025108.99110.71108.84109.32109.320.46%95,083
Oct 2, 2025110.05110.05106.85108.82108.82-1.52%101,832
Oct 1, 2025107.73110.81105.97110.51110.512.16%135,447
Sep 30, 2025116.25117.23107.87108.17108.17-7.38%228,470
Sep 29, 2025117.87118.50115.86116.80116.80-1.02%95,296
Sep 26, 2025115.69119.22113.31118.00118.002.30%103,607
Sep 25, 2025114.96117.61114.30115.35115.350.44%142,317
Sep 24, 2025116.92117.52114.60114.84114.84-1.47%116,708
Sep 23, 2025112.44117.10112.20116.55116.552.61%147,666
Sep 22, 2025114.00114.37112.68113.58113.58-0.02%125,560
Sep 19, 2025116.36116.37112.81113.61113.61-1.55%292,316
Sep 18, 2025110.13115.59110.00115.39115.394.55%162,951
Sep 17, 2025108.50112.51108.50110.37110.372.14%125,290
Sep 16, 2025108.63109.07106.50108.06108.06-0.87%87,474
Sep 15, 2025109.03110.10107.78109.01109.01-0.08%130,505
Sep 12, 2025111.25111.25109.03109.10109.10-2.00%58,842
Sep 11, 2025110.76112.45110.39111.33111.33-0.18%78,244
Sep 10, 2025111.15111.76109.73111.53111.530.81%109,189
Sep 9, 2025111.33112.10109.89110.63110.63-0.84%55,003
Sep 8, 2025110.78112.41109.98111.57111.571.58%70,679
Sep 5, 2025116.64118.00109.81109.84109.84-5.21%99,555
Sep 4, 2025113.82116.40112.10115.88115.881.81%115,931
Sep 3, 2025113.66115.51112.71113.82113.82-0.37%148,114
Sep 2, 2025112.83114.48112.44114.24114.24-0.23%77,277
Aug 29, 2025114.82115.56113.99114.50114.500.17%81,622
Aug 28, 2025114.55114.61112.98114.30114.300.36%66,449
Aug 27, 2025114.71116.10113.13113.89113.89-1.39%184,388
Aug 26, 2025112.83116.48112.61115.50115.502.76%169,230
Aug 25, 2025110.55114.36109.36112.40112.401.39%159,224
Aug 22, 2025104.82111.34104.20110.86110.865.97%284,005
Aug 21, 2025103.16104.76102.57104.61104.610.79%111,162
Aug 20, 2025103.53105.19102.58103.79103.790.15%85,584
Aug 19, 2025105.27106.32103.20103.63103.63-2.19%73,898
Aug 18, 2025108.30108.30105.95105.95105.95-1.51%75,266
Aug 15, 2025108.28108.28105.56107.57107.57-0.27%113,473
Aug 14, 2025106.93108.54105.60107.86107.86-0.54%137,595
Aug 13, 2025103.36108.69103.36108.45108.455.31%264,331
Aug 12, 202599.10103.3997.92102.98102.984.71%209,530
Aug 11, 202599.76100.4997.7598.3598.35-0.83%126,746
Aug 8, 202596.6399.5394.9999.1799.173.83%157,099
Aug 7, 202595.5095.8094.5495.5195.510.29%143,621
Aug 6, 202595.1895.6994.0195.2395.230.05%108,412
Aug 5, 202595.0095.5593.4095.1895.180.35%126,348
Aug 4, 202592.6494.9791.5494.8594.852.65%108,179
Aug 1, 202595.7595.8392.1192.4092.40-3.95%216,208
Jul 31, 202598.9298.9295.9496.2096.20-3.34%124,459
Jul 30, 202597.3499.9694.8799.5299.522.40%218,108