Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	78.03	82.00	76.40	80.72	80.72	2.14%	213,442
Dec 19, 2024	80.54	81.98	78.71	79.03	79.03	-0.64%	86,674
Dec 18, 2024	84.79	85.30	78.46	79.54	79.54	-5.50%	125,843
Dec 17, 2024	85.69	86.27	82.98	84.17	84.17	-2.09%	162,068
Dec 16, 2024	83.11	86.04	82.62	85.97	85.97	3.55%	194,485
Dec 13, 2024	81.03	83.22	79.78	83.02	83.02	3.17%	229,161
Dec 12, 2024	79.44	80.92	78.98	80.47	80.47	1.89%	180,620
Dec 11, 2024	75.84	79.41	75.00	78.98	78.98	5.74%	760,245
Dec 10, 2024	74.52	76.32	73.92	74.69	74.69	0.69%	53,283
Dec 9, 2024	76.52	77.11	73.80	74.18	74.18	-2.82%	51,309
Dec 6, 2024	77.71	77.71	76.09	76.33	76.33	-1.01%	49,353
Dec 5, 2024	76.94	78.16	76.68	77.11	77.11	0.61%	40,914
Dec 4, 2024	75.89	77.05	74.81	76.64	76.64	1.77%	43,561
Dec 3, 2024	75.59	76.50	74.49	75.31	75.31	-0.49%	40,795
Dec 2, 2024	76.61	76.68	75.50	75.68	75.68	-1.14%	50,533
Nov 29, 2024	78.01	78.01	76.17	76.55	76.55	-0.88%	38,095
Nov 27, 2024	78.02	78.02	76.62	77.23	77.23	-0.09%	50,025
Nov 26, 2024	77.88	77.88	76.51	77.30	77.30	-0.88%	41,189
Nov 25, 2024	77.62	79.59	76.45	77.99	77.99	1.69%	79,723
Nov 22, 2024	75.72	77.00	75.00	76.69	76.69	1.81%	61,238
Nov 21, 2024	75.00	76.72	74.95	75.33	75.33	0.72%	72,594
Nov 20, 2024	73.67	74.89	72.78	74.79	74.79	1.63%	82,830
Nov 19, 2024	71.89	73.61	71.89	73.59	73.59	1.18%	45,968
Nov 18, 2024	72.83	74.04	72.52	72.73	72.73	-0.80%	69,490
Nov 15, 2024	73.70	74.28	72.16	73.32	73.32	0.03%	59,110
Nov 14, 2024	74.05	74.58	72.45	73.30	73.30	-0.49%	95,961
Nov 13, 2024	72.73	74.58	72.73	73.66	73.66	1.59%	71,807
Nov 12, 2024	72.45	73.74	71.68	72.51	72.51	0.17%	80,520
Nov 11, 2024	72.42	74.25	71.92	72.39	72.39	2.58%	139,498
Nov 8, 2024	70.92	71.55	70.21	70.57	70.57	0.36%	111,940
Nov 7, 2024	70.32	70.94	68.53	70.32	70.32	-0.82%	124,682
Nov 6, 2024	69.72	72.96	69.72	70.90	70.90	10.94%	244,868
Nov 5, 2024	63.09	64.27	62.72	63.91	63.91	1.74%	51,328
Nov 4, 2024	62.76	63.49	61.38	62.82	62.82	-0.70%	71,630
Nov 1, 2024	63.36	68.00	62.04	63.26	63.26	0.43%	78,883
Oct 31, 2024	66.73	66.73	62.80	62.99	62.99	-5.38%	106,952
Oct 30, 2024	64.18	66.57	64.18	66.57	66.57	3.19%	123,603
Oct 29, 2024	63.89	64.54	63.48	64.51	64.51	1.38%	137,443
Oct 28, 2024	59.43	64.30	59.40	63.63	63.63	8.86%	91,196
Oct 25, 2024	60.25	60.40	58.41	58.45	58.45	-2.55%	62,473
Oct 24, 2024	59.88	60.44	59.52	59.98	59.98	0.02%	37,796
Oct 23, 2024	59.14	60.14	58.72	59.97	59.97	1.18%	63,687
Oct 22, 2024	58.88	59.74	58.53	59.27	59.27	0.46%	46,410
Oct 21, 2024	60.23	60.91	58.63	59.00	59.00	-2.16%	77,684
Oct 18, 2024	60.83	61.22	60.16	60.30	60.30	-0.72%	53,083
Oct 17, 2024	59.19	60.92	58.71	60.74	60.74	2.95%	86,768
Oct 16, 2024	58.53	59.58	58.40	59.00	59.00	1.36%	58,953
Oct 15, 2024	57.57	59.56	57.14	58.21	58.21	1.20%	57,396
Oct 14, 2024	56.58	58.10	56.37	57.52	57.52	1.50%	53,577
Oct 11, 2024	54.31	57.02	54.25	56.67	56.67	4.46%	90,365
Oct 10, 2024	53.28	54.44	52.88	54.25	54.25	0.82%	47,731
Oct 9, 2024	53.78	55.00	53.45	53.81	53.81	0.20%	41,056
Oct 8, 2024	53.27	54.41	53.27	53.71	53.71	1.01%	36,727
Oct 7, 2024	52.49	53.38	52.19	53.17	53.17	0.80%	48,693
Oct 4, 2024	53.19	53.43	52.49	52.75	52.75	1.44%	39,910
Oct 3, 2024	52.02	52.37	51.49	52.00	52.00	-0.04%	54,177
Oct 2, 2024	52.30	53.11	51.68	52.02	52.02	-0.21%	33,485
Oct 1, 2024	53.70	53.85	51.45	52.13	52.13	-3.45%	92,881
Sep 30, 2024	52.85	54.73	52.63	53.99	53.99	1.89%	150,162
Sep 27, 2024	52.65	53.99	52.29	52.99	52.99	1.28%	59,384
Sep 26, 2024	52.18	52.81	51.88	52.32	52.32	1.57%	51,709
Sep 25, 2024	51.82	52.24	51.46	51.51	51.51	-0.48%	59,878
Sep 24, 2024	51.88	52.44	51.31	51.76	51.76	0.39%	57,188
Sep 23, 2024	51.82	52.21	51.45	51.56	51.56	-0.21%	36,506
Sep 20, 2024	53.90	53.98	51.67	51.67	51.67	-3.46%	241,153
Sep 19, 2024	51.08	53.92	50.75	53.52	53.52	5.04%	155,276
Sep 18, 2024	50.91	53.16	50.06	50.95	50.95	0.20%	79,538
Sep 17, 2024	50.83	51.92	50.48	50.85	50.85	1.05%	72,722
Sep 16, 2024	50.27	50.99	49.51	50.32	50.32	0.34%	45,667
Sep 13, 2024	49.94	50.35	49.66	50.15	50.15	1.95%	51,869
Sep 12, 2024	49.47	49.77	48.52	49.19	49.19	0.22%	37,852
Sep 11, 2024	49.52	49.72	47.90	49.08	49.08	-1.86%	66,166
Sep 10, 2024	50.08	50.18	49.45	50.01	50.01	-0.14%	53,247
Sep 9, 2024	49.70	50.98	49.66	50.08	50.08	0.89%	76,533
Sep 6, 2024	51.14	51.25	49.45	49.64	49.64	-2.69%	35,386
Sep 5, 2024	51.87	52.00	50.53	51.01	51.01	-0.93%	67,988
Sep 4, 2024	52.59	53.11	51.49	51.49	51.49	-2.20%	25,428
Sep 3, 2024	52.92	54.00	52.46	52.65	52.65	-1.90%	45,300
Aug 30, 2024	53.15	53.69	52.47	53.67	53.67	0.90%	63,659
Aug 29, 2024	52.93	53.50	52.14	53.19	53.19	1.04%	57,686
Aug 28, 2024	53.07	53.12	52.00	52.64	52.64	-0.44%	32,650
Aug 27, 2024	52.60	52.89	52.07	52.87	52.87	0.15%	45,041
Aug 26, 2024	53.50	53.62	52.43	52.79	52.79	-0.49%	49,155
Aug 23, 2024	50.88	54.00	50.44	53.05	53.05	5.11%	52,998
Aug 22, 2024	49.98	50.71	49.46	50.47	50.47	1.35%	37,036
Aug 21, 2024	49.09	49.89	48.84	49.80	49.80	1.30%	33,452
Aug 20, 2024	49.67	49.70	48.81	49.16	49.16	-1.95%	25,153
Aug 19, 2024	49.61	50.22	49.11	50.14	50.14	1.79%	23,472
Aug 16, 2024	48.41	50.09	47.49	49.26	49.26	1.27%	74,643
Aug 15, 2024	48.42	49.25	48.34	48.64	48.64	2.77%	31,909
Aug 14, 2024	47.05	47.41	46.75	47.33	47.33	-0.34%	26,961
Aug 13, 2024	47.41	47.69	46.56	47.49	47.49	1.11%	37,263
Aug 12, 2024	47.61	47.91	46.73	46.97	46.97	-0.93%	35,278
Aug 9, 2024	47.84	47.98	47.25	47.41	47.41	-1.23%	25,720
Aug 8, 2024	47.78	48.07	47.41	48.00	48.00	1.57%	33,530
Aug 7, 2024	48.56	49.07	47.24	47.26	47.26	-1.03%	45,154
Aug 6, 2024	47.37	48.22	47.25	47.75	47.75	0.61%	43,085
Aug 5, 2024	47.28	48.15	45.92	47.46	47.46	-3.58%	68,963
Aug 2, 2024	49.61	51.26	48.90	49.22	49.22	-4.45%	78,127
Aug 1, 2024	52.88	53.04	50.90	51.51	51.51	-2.26%	92,234