Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	104.19	105.20	101.38	102.51	102.51	-2.23%	228,569
Nov 14, 2025	103.26	105.60	102.01	104.85	104.85	0.29%	152,984
Nov 13, 2025	109.65	110.01	103.21	104.55	104.55	-5.20%	112,279
Nov 12, 2025	108.53	110.53	108.17	110.29	110.29	1.91%	93,231
Nov 11, 2025	107.19	108.64	106.41	108.22	108.22	0.89%	61,940
Nov 10, 2025	107.60	109.24	105.72	107.27	107.27	0.87%	76,978
Nov 7, 2025	104.14	106.34	102.80	106.34	106.34	1.83%	66,227
Nov 6, 2025	105.58	106.00	103.10	104.43	104.43	-1.05%	65,072
Nov 5, 2025	104.98	108.31	104.07	105.54	105.54	1.37%	165,422
Nov 4, 2025	106.36	106.71	103.69	104.11	104.11	-3.36%	89,826
Nov 3, 2025	106.36	109.17	104.99	107.73	107.73	1.15%	93,251
Oct 31, 2025	103.49	106.72	102.00	106.50	106.50	1.99%	131,907
Oct 30, 2025	104.66	107.28	104.26	104.42	104.42	-0.70%	95,481
Oct 29, 2025	105.15	113.25	104.69	105.16	105.16	0.31%	134,531
Oct 28, 2025	106.04	106.56	104.62	104.84	104.84	-1.78%	45,022
Oct 27, 2025	109.27	109.28	105.43	106.74	106.74	-1.90%	85,355
Oct 24, 2025	105.85	108.82	104.31	108.81	108.81	4.52%	85,355
Oct 23, 2025	103.24	104.39	102.37	104.10	104.10	1.19%	107,685
Oct 22, 2025	103.71	104.00	101.92	102.88	102.88	-0.50%	129,282
Oct 21, 2025	102.62	104.12	102.05	103.40	103.40	-0.07%	90,634
Oct 20, 2025	103.03	104.37	102.31	103.47	103.47	1.44%	125,435
Oct 17, 2025	100.99	102.30	99.01	102.00	102.00	2.24%	130,431
Oct 16, 2025	105.68	105.68	98.80	99.77	99.77	-6.02%	183,888
Oct 15, 2025	109.70	110.78	104.82	106.16	106.16	-3.04%	150,540
Oct 14, 2025	104.92	110.63	104.50	109.49	109.49	3.75%	94,717
Oct 13, 2025	106.01	106.64	103.26	105.53	105.53	1.83%	90,217
Oct 10, 2025	111.87	112.89	103.56	103.63	103.63	-6.78%	154,296
Oct 9, 2025	111.88	111.98	109.47	111.17	111.17	0.01%	121,728
Oct 8, 2025	108.93	111.68	107.41	111.16	111.16	2.51%	91,715
Oct 7, 2025	111.98	113.06	108.23	108.44	108.44	-3.34%	83,671
Oct 6, 2025	110.83	113.78	109.77	112.19	112.19	2.63%	150,061
Oct 3, 2025	108.99	110.71	108.84	109.32	109.32	0.46%	95,083
Oct 2, 2025	110.05	110.05	106.85	108.82	108.82	-1.52%	101,832
Oct 1, 2025	107.73	110.81	105.97	110.51	110.51	2.16%	135,447
Sep 30, 2025	116.25	117.23	107.87	108.17	108.17	-7.38%	228,470
Sep 29, 2025	117.87	118.50	115.86	116.80	116.80	-1.02%	95,296
Sep 26, 2025	115.69	119.22	113.31	118.00	118.00	2.30%	103,607
Sep 25, 2025	114.96	117.61	114.30	115.35	115.35	0.44%	142,317
Sep 24, 2025	116.92	117.52	114.60	114.84	114.84	-1.47%	116,708
Sep 23, 2025	112.44	117.10	112.20	116.55	116.55	2.61%	147,666
Sep 22, 2025	114.00	114.37	112.68	113.58	113.58	-0.02%	125,560
Sep 19, 2025	116.36	116.37	112.81	113.61	113.61	-1.55%	292,316