Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	86.96	87.74	84.50	87.20	87.20	-0.86%	144,857
Apr 28, 2025	88.84	88.98	86.96	87.96	87.96	-0.14%	113,252
Apr 25, 2025	86.81	88.08	85.84	88.08	88.08	-0.25%	60,329
Apr 24, 2025	87.89	88.77	86.77	88.30	88.30	-0.42%	78,077
Apr 23, 2025	89.37	91.68	87.80	88.67	88.67	2.06%	92,128
Apr 22, 2025	84.09	87.40	82.80	86.88	86.88	3.56%	80,382
Apr 21, 2025	82.28	85.00	82.00	83.89	83.89	0.77%	106,427
Apr 17, 2025	82.14	84.00	82.14	83.25	83.25	1.62%	86,041
Apr 16, 2025	80.17	82.28	79.02	81.92	81.92	1.87%	110,747
Apr 15, 2025	79.81	82.42	79.81	80.42	80.42	1.09%	107,676
Apr 14, 2025	80.51	80.51	77.28	79.55	79.55	0.62%	70,747
Apr 11, 2025	78.89	79.20	76.11	79.06	79.06	-0.75%	79,497
Apr 10, 2025	82.35	82.63	77.62	79.66	79.66	-5.66%	119,939
Apr 9, 2025	78.22	87.21	77.02	84.44	84.44	6.37%	153,415
Apr 8, 2025	83.27	85.32	78.05	79.38	79.38	-2.52%	105,629
Apr 7, 2025	78.20	84.92	77.04	81.43	81.43	2.06%	210,976
Apr 4, 2025	79.75	80.89	78.05	79.79	79.79	-4.51%	132,942
Apr 3, 2025	85.01	86.58	82.75	83.56	83.56	-7.06%	152,190
Apr 2, 2025	89.61	90.29	88.88	89.91	89.91	-0.06%	70,809
Apr 1, 2025	90.37	91.65	87.51	89.96	89.96	-0.50%	109,716
Mar 31, 2025	88.94	91.00	88.59	90.41	90.41	0.02%	157,041
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