Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	100.13	100.13	93.40	95.78	95.78	-4.99%	333,964
Jan 29, 2026	100.15	106.92	98.55	100.81	100.81	-0.14%	250,043
Jan 28, 2026	104.29	104.29	100.28	100.95	100.95	-3.47%	153,514
Jan 27, 2026	109.55	109.55	103.30	104.58	104.58	-4.67%	169,882
Jan 26, 2026	111.01	112.00	108.26	109.70	109.70	-1.47%	176,157
Jan 23, 2026	115.08	116.00	110.76	111.34	111.34	-3.83%	129,346
Jan 22, 2026	114.88	117.93	114.00	115.77	115.77	1.39%	129,172
Jan 21, 2026	110.82	115.74	110.72	114.18	114.18	4.06%	149,694
Jan 20, 2026	111.86	112.97	109.21	109.73	109.73	-2.93%	98,659
Jan 16, 2026	113.33	114.74	112.13	113.04	113.04	-0.57%	66,489
Jan 15, 2026	113.65	114.99	113.00	113.69	113.69	0.32%	115,417
Jan 14, 2026	110.39	113.49	109.02	113.33	113.33	2.66%	99,118
Jan 13, 2026	111.00	111.00	107.59	110.39	110.39	-0.02%	131,875
Jan 12, 2026	115.94	116.00	110.00	110.41	110.41	-5.58%	87,891
Jan 9, 2026	119.08	119.50	116.61	116.94	116.94	-1.71%	139,742
Jan 8, 2026	117.18	119.77	116.89	118.97	118.97	1.00%	134,371
Jan 7, 2026	117.60	118.03	115.36	117.79	117.79	-0.20%	67,454
Jan 6, 2026	114.51	118.06	113.15	118.03	118.03	2.54%	163,889
Jan 5, 2026	113.04	116.28	111.96	115.11	115.11	1.60%	127,825
Jan 2, 2026	114.48	114.59	112.17	113.30	113.30	-1.13%	97,934
Dec 31, 2025	114.28	115.98	114.28	114.59	114.59	-0.03%	103,160
Dec 30, 2025	116.70	117.50	114.26	114.62	114.62	-2.19%	65,090
Dec 29, 2025	116.36	118.85	115.88	117.19	117.19	0.24%	76,879
Dec 26, 2025	116.75	117.95	115.72	116.91	116.91	0.51%	46,117
Dec 24, 2025	116.97	118.16	116.32	116.32	116.32	-0.58%	31,962
Dec 23, 2025	117.21	118.33	116.43	117.00	117.00	-0.91%	60,478
Dec 22, 2025	117.48	120.05	116.95	118.08	118.08	1.05%	131,081
Dec 19, 2025	115.71	117.36	115.39	116.85	116.85	0.92%	168,543
Dec 18, 2025	115.00	117.99	114.30	115.79	115.79	1.99%	96,667
Dec 17, 2025	114.79	118.00	112.57	113.53	113.53	-1.22%	195,857
Dec 16, 2025	115.92	118.00	114.03	114.93	114.93	-0.52%	201,995
Dec 15, 2025	115.70	116.37	114.04	115.54	115.54	1.27%	88,145
Dec 12, 2025	117.05	117.32	113.78	114.09	114.09	-2.53%	103,282
Dec 11, 2025	117.59	119.39	116.45	117.05	117.05	-0.31%	56,168
Dec 10, 2025	114.76	119.58	109.77	117.41	117.41	1.99%	152,185
Dec 9, 2025	114.65	116.00	114.33	115.12	115.12	0.37%	87,255
Dec 8, 2025	112.85	116.00	112.21	114.69	114.69	1.21%	94,476
Dec 5, 2025	111.14	113.34	110.15	113.32	113.32	2.29%	100,196
Dec 4, 2025	109.29	111.60	109.29	110.78	110.78	0.67%	89,583
Dec 3, 2025	107.92	110.48	107.75	110.04	110.04	2.39%	106,544
Dec 2, 2025	115.01	115.01	106.33	107.47	107.47	-5.57%	165,938
Dec 1, 2025	109.89	114.11	109.27	113.81	113.81	2.21%	198,932
Nov 28, 2025	112.00	112.00	110.17	111.35	111.35	-0.24%	36,575
Nov 26, 2025	108.00	111.99	108.00	111.62	111.62	2.86%	148,833
Nov 25, 2025	105.67	110.06	105.67	108.52	108.52	3.78%	159,053
Nov 24, 2025	103.49	104.91	103.01	104.57	104.57	1.75%	118,645
Nov 21, 2025	99.50	104.12	99.46	102.77	102.77	3.33%	76,930
Nov 20, 2025	103.61	105.21	99.03	99.46	99.46	-2.41%	72,380
Nov 19, 2025	103.76	103.98	101.55	101.92	101.92	-0.95%	76,595
Nov 18, 2025	102.05	104.99	101.29	102.90	102.90	0.38%	91,535