Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
101.34
+1.57 (1.57%)
At close: Jul 18, 2025, 4:00 PM
100.00
-1.34 (-1.32%)
After-hours: Jul 18, 2025, 4:35 PM EDT
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 88.53 | 89.33 | 86.84 | 87.19 | 87.19 | -1.70% | 61,634 |
| May 27, 2025 | 87.42 | 88.96 | 86.01 | 88.70 | 88.70 | 3.13% | 69,537 |
| May 23, 2025 | 86.40 | 87.36 | 84.94 | 86.01 | 86.01 | -1.59% | 63,681 |
| May 22, 2025 | 87.94 | 89.16 | 86.51 | 87.40 | 87.40 | -1.14% | 84,792 |
| May 21, 2025 | 87.96 | 88.99 | 86.77 | 88.41 | 88.41 | -0.79% | 91,127 |
| May 20, 2025 | 87.06 | 89.31 | 86.65 | 89.11 | 89.11 | 2.25% | 70,693 |
| May 19, 2025 | 88.38 | 90.24 | 86.10 | 87.15 | 87.15 | -2.08% | 79,342 |
| May 16, 2025 | 87.96 | 89.57 | 87.22 | 89.00 | 89.00 | 0.79% | 77,530 |
| May 15, 2025 | 87.09 | 89.60 | 86.76 | 88.30 | 88.30 | 1.46% | 114,909 |
| May 14, 2025 | 86.67 | 88.16 | 86.13 | 87.03 | 87.03 | 0.50% | 103,642 |
| May 13, 2025 | 85.12 | 88.39 | 85.12 | 86.60 | 86.60 | -0.60% | 89,347 |
| May 12, 2025 | 87.31 | 88.13 | 86.25 | 87.12 | 87.12 | 3.73% | 89,797 |
| May 9, 2025 | 83.85 | 84.51 | 82.18 | 83.99 | 83.99 | 0.05% | 73,513 |
| May 8, 2025 | 79.15 | 83.98 | 79.00 | 83.95 | 83.95 | 6.25% | 210,517 |
| May 7, 2025 | 80.07 | 80.58 | 78.30 | 79.01 | 79.01 | -0.59% | 119,986 |