Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
89.35
-1.04 (-1.15%)
Mar 31, 2025, 9:40 AM EDT - Market open
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 91.90 | 92.13 | 88.73 | 90.39 | 90.39 | -1.78% | 150,188 |
| Mar 27, 2025 | 86.94 | 93.56 | 86.94 | 92.03 | 92.03 | 6.50% | 196,321 |
| Mar 26, 2025 | 88.33 | 89.00 | 84.94 | 86.41 | 86.41 | -1.99% | 69,539 |
| Mar 25, 2025 | 89.89 | 90.27 | 87.93 | 88.16 | 88.16 | -2.52% | 109,944 |
| Mar 24, 2025 | 86.48 | 90.45 | 85.88 | 90.44 | 90.44 | 7.05% | 113,625 |
| Mar 21, 2025 | 84.43 | 85.29 | 83.23 | 84.48 | 84.48 | -0.65% | 516,396 |
| Mar 20, 2025 | 83.58 | 85.98 | 83.37 | 85.03 | 85.03 | 0.70% | 68,574 |
| Mar 19, 2025 | 83.84 | 85.50 | 83.59 | 84.44 | 84.44 | 0.83% | 90,594 |
| Mar 18, 2025 | 82.90 | 84.35 | 82.60 | 83.75 | 83.75 | 0.82% | 92,442 |
| Mar 17, 2025 | 83.97 | 85.87 | 83.03 | 83.06 | 83.06 | -1.27% | 99,617 |
| Mar 14, 2025 | 83.33 | 85.22 | 82.76 | 84.13 | 84.13 | 2.67% | 83,957 |
| Mar 13, 2025 | 84.37 | 85.49 | 81.69 | 81.94 | 81.94 | -2.93% | 117,384 |
| Mar 12, 2025 | 83.86 | 84.75 | 82.80 | 84.41 | 84.41 | 2.33% | 109,896 |
| Mar 11, 2025 | 81.63 | 84.34 | 81.63 | 82.49 | 82.49 | 1.34% | 122,049 |
| Mar 10, 2025 | 81.33 | 84.04 | 80.19 | 81.40 | 81.40 | -1.92% | 167,389 |
| Mar 7, 2025 | 86.62 | 87.61 | 82.30 | 82.99 | 82.99 | -4.73% | 177,902 |
| Mar 6, 2025 | 89.90 | 90.27 | 86.52 | 87.11 | 87.11 | -4.23% | 120,303 |
| Mar 5, 2025 | 93.00 | 94.07 | 90.36 | 90.96 | 90.96 | -1.99% | 167,339 |
| Mar 4, 2025 | 100.71 | 100.71 | 92.36 | 92.81 | 92.81 | -7.84% | 149,236 |
| Mar 3, 2025 | 98.65 | 102.25 | 98.13 | 100.71 | 100.71 | 2.01% | 235,630 |
| Feb 28, 2025 | 96.60 | 98.96 | 96.28 | 98.73 | 98.73 | 2.12% | 289,214 |
| Feb 27, 2025 | 92.40 | 97.55 | 91.12 | 96.68 | 96.68 | 4.92% | 247,372 |
| Feb 26, 2025 | 91.20 | 92.55 | 90.74 | 92.15 | 92.15 | 1.25% | 138,191 |
| Feb 25, 2025 | 90.99 | 92.45 | 90.24 | 91.01 | 91.01 | 0.32% | 143,453 |
| Feb 24, 2025 | 90.20 | 91.71 | 89.34 | 90.72 | 90.72 | 1.28% | 167,932 |
| Feb 21, 2025 | 92.43 | 92.68 | 89.00 | 89.57 | 89.57 | -2.08% | 129,314 |
| Feb 20, 2025 | 91.98 | 92.46 | 89.68 | 91.47 | 91.47 | -0.90% | 92,068 |
| Feb 19, 2025 | 91.50 | 92.33 | 90.91 | 92.30 | 92.30 | 0.46% | 50,859 |
| Feb 18, 2025 | 90.05 | 92.37 | 89.97 | 91.88 | 91.88 | 2.12% | 148,508 |
| Feb 14, 2025 | 89.23 | 90.93 | 88.58 | 89.97 | 89.97 | 0.75% | 47,261 |
| Feb 13, 2025 | 88.94 | 89.60 | 87.59 | 89.30 | 89.30 | 1.09% | 51,982 |
| Feb 12, 2025 | 87.25 | 89.29 | 87.04 | 88.34 | 88.34 | -0.51% | 69,984 |
| Feb 11, 2025 | 86.01 | 88.79 | 85.90 | 88.79 | 88.79 | 2.71% | 94,975 |
| Feb 10, 2025 | 87.98 | 88.29 | 86.38 | 86.45 | 86.45 | -1.41% | 75,651 |
| Feb 7, 2025 | 89.30 | 89.35 | 87.09 | 87.69 | 87.69 | -2.03% | 93,508 |
| Feb 6, 2025 | 89.47 | 89.59 | 87.92 | 89.51 | 89.51 | 0.69% | 77,207 |
| Feb 5, 2025 | 86.87 | 88.90 | 86.17 | 88.90 | 88.90 | 2.49% | 65,580 |
| Feb 4, 2025 | 88.14 | 88.50 | 86.58 | 86.74 | 86.74 | -1.88% | 143,089 |
| Feb 3, 2025 | 85.59 | 89.45 | 85.59 | 88.40 | 88.40 | -0.87% | 114,923 |
| Jan 31, 2025 | 89.69 | 91.39 | 88.90 | 89.18 | 89.18 | -0.83% | 142,783 |
| Jan 30, 2025 | 91.00 | 91.01 | 89.22 | 89.93 | 89.93 | 0.08% | 119,184 |
| Jan 29, 2025 | 86.79 | 90.65 | 84.65 | 89.86 | 89.86 | 4.05% | 294,150 |
| Jan 28, 2025 | 82.50 | 87.24 | 78.48 | 86.36 | 86.36 | 2.64% | 167,782 |
| Jan 27, 2025 | 84.25 | 85.91 | 83.59 | 84.14 | 84.14 | -0.28% | 74,273 |
| Jan 24, 2025 | 82.64 | 84.98 | 82.63 | 84.38 | 84.38 | 1.87% | 67,920 |
| Jan 23, 2025 | 83.25 | 84.28 | 82.31 | 82.83 | 82.83 | -0.78% | 94,603 |
| Jan 22, 2025 | 84.78 | 85.69 | 83.41 | 83.48 | 83.48 | -1.75% | 112,349 |
| Jan 21, 2025 | 85.01 | 86.21 | 84.84 | 84.97 | 84.97 | 0.89% | 77,659 |
| Jan 17, 2025 | 85.50 | 86.59 | 83.63 | 84.22 | 84.22 | -0.70% | 101,962 |
| Jan 16, 2025 | 85.30 | 85.61 | 84.28 | 84.81 | 84.81 | -0.74% | 86,569 |