Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
99.49
+3.98 (4.17%)
At close: Aug 8, 2025, 4:00 PM
99.17
-0.32 (-0.32%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 96.63 | 98.30 | 94.99 | 98.30 | - | 2.92% | 45,622 |
| Aug 7, 2025 | 95.50 | 95.80 | 94.54 | 95.51 | 95.51 | 0.29% | 143,621 |
| Aug 6, 2025 | 95.18 | 95.69 | 94.01 | 95.23 | 95.23 | 0.05% | 108,412 |
| Aug 5, 2025 | 95.00 | 95.55 | 93.40 | 95.18 | 95.18 | 0.35% | 126,348 |
| Aug 4, 2025 | 92.64 | 94.97 | 91.54 | 94.85 | 94.85 | 2.65% | 108,179 |
| Aug 1, 2025 | 95.75 | 95.83 | 92.11 | 92.40 | 92.40 | -3.95% | 216,208 |
| Jul 31, 2025 | 98.92 | 98.92 | 95.94 | 96.20 | 96.20 | -3.34% | 124,459 |
| Jul 30, 2025 | 97.34 | 99.96 | 94.87 | 99.52 | 99.52 | 2.40% | 218,108 |
| Jul 29, 2025 | 99.47 | 100.39 | 91.25 | 97.19 | 97.19 | -4.21% | 261,776 |
| Jul 28, 2025 | 103.00 | 103.87 | 99.83 | 101.46 | 101.46 | -0.84% | 144,840 |
| Jul 25, 2025 | 100.29 | 102.54 | 98.42 | 102.32 | 102.32 | 1.91% | 103,174 |
| Jul 24, 2025 | 101.42 | 101.42 | 100.15 | 100.40 | 100.40 | -1.04% | 119,202 |
| Jul 23, 2025 | 101.98 | 101.98 | 100.00 | 101.46 | 101.46 | 0.35% | 74,798 |
| Jul 22, 2025 | 102.01 | 102.01 | 99.94 | 101.11 | 101.11 | -0.93% | 114,320 |
| Jul 21, 2025 | 101.88 | 102.92 | 101.40 | 102.06 | 102.06 | 0.35% | 77,568 |
| Jul 18, 2025 | 100.93 | 101.91 | 99.81 | 101.70 | 101.70 | 1.93% | 71,615 |
| Jul 17, 2025 | 98.07 | 100.69 | 97.57 | 99.77 | 99.77 | 2.37% | 120,176 |
| Jul 16, 2025 | 97.60 | 98.48 | 95.04 | 97.46 | 97.46 | 0.19% | 126,453 |
| Jul 15, 2025 | 102.40 | 102.72 | 96.59 | 97.28 | 97.28 | -5.00% | 153,117 |
| Jul 14, 2025 | 101.80 | 103.50 | 101.51 | 102.40 | 102.40 | 0.83% | 124,246 |
| Jul 11, 2025 | 101.93 | 103.37 | 101.39 | 101.56 | 101.56 | -0.39% | 107,424 |
| Jul 10, 2025 | 103.97 | 104.60 | 101.73 | 101.96 | 101.96 | -2.00% | 84,489 |
| Jul 9, 2025 | 103.50 | 104.26 | 101.11 | 104.04 | 104.04 | 1.04% | 113,084 |
| Jul 8, 2025 | 102.50 | 105.57 | 102.37 | 102.97 | 102.97 | 0.73% | 122,736 |
| Jul 7, 2025 | 102.43 | 103.46 | 100.00 | 102.22 | 102.22 | -0.39% | 98,259 |
| Jul 3, 2025 | 103.23 | 106.38 | 100.02 | 102.62 | 102.62 | - | 212,593 |
| Jul 2, 2025 | 100.56 | 102.64 | 100.01 | 102.62 | 102.62 | 2.02% | 137,962 |
| Jul 1, 2025 | 96.48 | 102.00 | 95.68 | 100.59 | 100.59 | 3.84% | 165,555 |
| Jun 30, 2025 | 100.15 | 100.15 | 95.98 | 96.87 | 96.87 | -3.08% | 196,939 |
| Jun 27, 2025 | 97.00 | 100.15 | 97.00 | 99.95 | 99.95 | 3.16% | 434,970 |
| Jun 26, 2025 | 93.41 | 97.20 | 93.05 | 96.89 | 96.89 | 3.94% | 109,655 |
| Jun 25, 2025 | 93.86 | 93.86 | 91.41 | 93.22 | 93.22 | -0.63% | 121,453 |
| Jun 24, 2025 | 92.60 | 94.09 | 90.96 | 93.81 | 93.81 | 1.68% | 127,992 |
| Jun 23, 2025 | 86.04 | 92.71 | 86.04 | 92.26 | 92.26 | 7.23% | 192,431 |
| Jun 20, 2025 | 83.79 | 86.47 | 83.50 | 86.04 | 86.04 | 3.53% | 146,420 |
| Jun 18, 2025 | 82.16 | 83.88 | 81.00 | 83.11 | 83.11 | 0.97% | 59,901 |
| Jun 17, 2025 | 82.60 | 83.69 | 82.24 | 82.31 | 82.31 | -1.41% | 76,325 |
| Jun 16, 2025 | 84.23 | 84.41 | 82.53 | 83.49 | 83.49 | 0.49% | 74,010 |
| Jun 13, 2025 | 85.39 | 85.39 | 82.75 | 83.08 | 83.08 | -4.04% | 90,242 |
| Jun 12, 2025 | 87.23 | 87.27 | 85.25 | 86.58 | 86.58 | -1.83% | 86,328 |
| Jun 11, 2025 | 91.73 | 92.63 | 87.56 | 88.19 | 88.19 | -3.49% | 94,014 |
| Jun 10, 2025 | 89.77 | 92.32 | 89.46 | 91.38 | 91.38 | 2.17% | 225,665 |
| Jun 9, 2025 | 87.32 | 89.56 | 86.50 | 89.44 | 89.44 | 2.66% | 68,542 |
| Jun 6, 2025 | 86.60 | 87.58 | 85.53 | 87.12 | 87.12 | 1.97% | 60,422 |
| Jun 5, 2025 | 85.89 | 86.33 | 84.98 | 85.44 | 85.44 | -0.48% | 56,183 |
| Jun 4, 2025 | 89.21 | 89.21 | 84.99 | 85.85 | 85.85 | -3.78% | 70,281 |
| Jun 3, 2025 | 87.05 | 89.43 | 87.00 | 89.22 | 89.22 | 2.05% | 72,346 |
| Jun 2, 2025 | 88.12 | 88.66 | 86.01 | 87.43 | 87.43 | -0.52% | 78,910 |
| May 30, 2025 | 87.19 | 88.18 | 86.93 | 87.89 | 87.89 | 0.47% | 64,427 |
| May 29, 2025 | 87.41 | 87.59 | 86.30 | 87.48 | 87.48 | 0.33% | 41,001 |