Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	83.95	84.64	82.40	83.65	83.65	-0.38%	120,122
Feb 19, 2026	84.29	84.37	83.20	83.97	83.97	-1.33%	127,782
Feb 18, 2026	85.94	88.57	84.58	85.10	85.10	-0.67%	134,625
Feb 17, 2026	84.01	87.28	83.87	85.67	85.67	2.64%	158,185
Feb 13, 2026	83.37	85.26	81.45	83.47	83.47	-0.02%	125,232
Feb 12, 2026	87.75	89.63	82.11	83.49	83.49	-4.72%	187,605
Feb 11, 2026	88.35	90.00	87.49	87.63	87.63	-0.24%	140,020
Feb 10, 2026	87.33	88.13	86.32	87.84	87.84	0.61%	189,165
Feb 9, 2026	88.30	90.00	86.88	87.31	87.31	-0.72%	185,013
Feb 6, 2026	85.95	90.00	85.50	87.94	87.94	3.50%	156,120
Feb 5, 2026	88.39	89.33	83.55	84.97	84.97	-4.31%	284,469
Feb 4, 2026	90.37	91.56	88.08	88.80	88.80	-0.78%	271,992
Feb 3, 2026	98.41	99.49	87.80	89.50	89.50	-9.05%	434,863
Feb 2, 2026	95.00	98.62	93.25	98.41	98.41	2.75%	262,123
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