Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	108.63	109.07	106.50	107.30	-	-1.57%	34,401
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
Aug 21, 2025	103.16	104.76	102.57	104.61	104.61	0.79%	111,162
Aug 20, 2025	103.53	105.19	102.58	103.79	103.79	0.15%	85,584
Aug 19, 2025	105.27	106.32	103.20	103.63	103.63	-2.19%	73,898
Aug 18, 2025	108.30	108.30	105.95	105.95	105.95	-1.51%	75,266
Aug 15, 2025	108.28	108.28	105.56	107.57	107.57	-0.27%	113,473
Aug 14, 2025	106.93	108.54	105.60	107.86	107.86	-0.54%	137,595
Aug 13, 2025	103.36	108.69	103.36	108.45	108.45	5.31%	264,331
Aug 12, 2025	99.10	103.39	97.92	102.98	102.98	4.71%	209,530
Aug 11, 2025	99.76	100.49	97.75	98.35	98.35	-0.83%	126,746
Aug 8, 2025	96.63	99.53	94.99	99.17	99.17	3.83%	157,099
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