Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	78.12	78.97	75.27	75.42	75.42	-3.91%	129,571
Mar 17, 2026	77.77	78.99	77.33	78.49	78.49	1.62%	122,712
Mar 16, 2026	77.44	78.67	76.51	77.24	77.24	0.42%	112,406
Mar 13, 2026	78.55	79.03	76.01	76.92	76.92	-0.58%	85,948
Mar 12, 2026	77.18	77.76	75.74	77.37	77.37	-1.71%	177,206
Mar 11, 2026	76.98	78.95	76.51	78.72	78.72	1.31%	173,392
Mar 10, 2026	76.23	79.95	74.92	77.70	77.70	1.30%	184,714
Mar 9, 2026	76.55	77.88	74.08	76.70	76.70	-2.34%	217,314
Mar 6, 2026	76.37	78.68	74.41	78.54	78.54	-0.77%	163,655
Mar 5, 2026	76.49	80.29	75.50	79.15	79.15	3.36%	181,379
Mar 4, 2026	77.90	79.26	76.35	76.58	76.58	-0.67%	209,286
Mar 3, 2026	72.41	77.44	72.04	77.10	77.10	3.07%	157,891
Mar 2, 2026	71.90	77.51	70.72	74.80	74.80	0.82%	200,743
Feb 27, 2026	75.24	75.99	71.47	74.19	74.19	-4.22%	334,158
Feb 26, 2026	81.45	82.99	77.11	77.46	77.46	-3.55%	357,890
Feb 25, 2026	79.35	80.57	78.77	80.31	80.31	1.79%	118,722
Feb 24, 2026	75.34	79.02	73.90	78.90	78.90	4.30%	248,814
Feb 23, 2026	82.94	83.76	74.98	75.65	75.65	-9.56%	409,042
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