Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	110.13	115.59	110.00	115.39	115.39	4.55%	162,951
Sep 17, 2025	108.50	112.51	108.50	110.37	110.37	2.14%	125,290
Sep 16, 2025	108.63	109.07	106.50	108.06	108.06	-0.87%	87,474
Sep 15, 2025	109.03	110.10	107.78	109.01	109.01	-0.08%	130,505
Sep 12, 2025	111.25	111.25	109.03	109.10	109.10	-2.00%	58,842
Sep 11, 2025	110.76	112.45	110.39	111.33	111.33	-0.18%	78,244
Sep 10, 2025	111.15	111.76	109.73	111.53	111.53	0.81%	109,189
Sep 9, 2025	111.33	112.10	109.89	110.63	110.63	-0.84%	55,003
Sep 8, 2025	110.78	112.41	109.98	111.57	111.57	1.58%	70,679
Sep 5, 2025	116.64	118.00	109.81	109.84	109.84	-5.21%	99,555
Sep 4, 2025	113.82	116.40	112.10	115.88	115.88	1.81%	115,931
Sep 3, 2025	113.66	115.51	112.71	113.82	113.82	-0.37%	148,114
Sep 2, 2025	112.83	114.48	112.44	114.24	114.24	-0.23%	77,277
Aug 29, 2025	114.82	115.56	113.99	114.50	114.50	0.17%	81,622
Aug 28, 2025	114.55	114.61	112.98	114.30	114.30	0.36%	66,449
Aug 27, 2025	114.71	116.10	113.13	113.89	113.89	-1.39%	184,388
Aug 26, 2025	112.83	116.48	112.61	115.50	115.50	2.76%	169,230
Aug 25, 2025	110.55	114.36	109.36	112.40	112.40	1.39%	159,224
Aug 22, 2025	104.82	111.34	104.20	110.86	110.86	5.97%	284,005