Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	92.43	92.68	89.00	89.57	89.57	-2.08%	129,314
Feb 20, 2025	91.98	92.46	89.68	91.47	91.47	-0.90%	92,068
Feb 19, 2025	91.50	92.33	90.91	92.30	92.30	0.46%	50,859
Feb 18, 2025	90.05	92.37	89.97	91.88	91.88	2.12%	148,508
Feb 14, 2025	89.23	90.93	88.58	89.97	89.97	0.75%	47,261
Feb 13, 2025	88.94	89.60	87.59	89.30	89.30	1.09%	51,982
Feb 12, 2025	87.25	89.29	87.04	88.34	88.34	-0.51%	69,984
Feb 11, 2025	86.01	88.79	85.90	88.79	88.79	2.71%	94,975
Feb 10, 2025	87.98	88.29	86.38	86.45	86.45	-1.41%	75,651
Feb 7, 2025	89.30	89.35	87.09	87.69	87.69	-2.03%	93,508
Feb 6, 2025	89.47	89.59	87.92	89.51	89.51	0.69%	77,207
Feb 5, 2025	86.87	88.90	86.17	88.90	88.90	2.49%	65,580
Feb 4, 2025	88.14	88.50	86.58	86.74	86.74	-1.88%	143,089
Feb 3, 2025	85.59	89.45	85.59	88.40	88.40	-0.87%	114,923
Jan 31, 2025	89.69	91.39	88.90	89.18	89.18	-0.83%	142,783
Jan 30, 2025	91.00	91.01	89.22	89.93	89.93	0.08%	119,184
Jan 29, 2025	86.79	90.65	84.65	89.86	89.86	4.05%	294,150
Jan 28, 2025	82.50	87.24	78.48	86.36	86.36	2.64%	167,782
Jan 27, 2025	84.25	85.91	83.59	84.14	84.14	-0.28%	74,273
Jan 24, 2025	82.64	84.98	82.63	84.38	84.38	1.87%	67,920
Jan 23, 2025	83.25	84.28	82.31	82.83	82.83	-0.78%	94,603
Jan 22, 2025	84.78	85.69	83.41	83.48	83.48	-1.75%	112,349
Jan 21, 2025	85.01	86.21	84.84	84.97	84.97	0.89%	77,659
Jan 17, 2025	85.50	86.59	83.63	84.22	84.22	-0.70%	101,962
Jan 16, 2025	85.30	85.61	84.28	84.81	84.81	-0.74%	86,569
Jan 15, 2025	87.00	88.60	85.13	85.44	85.44	0.60%	102,631
Jan 14, 2025	81.77	85.09	81.77	84.93	84.93	4.43%	168,020
Jan 13, 2025	78.71	81.51	78.71	81.33	81.33	2.08%	102,244
Jan 10, 2025	82.33	83.90	79.17	79.67	79.67	-4.99%	156,709
Jan 8, 2025	83.93	84.72	83.61	83.85	83.85	-0.98%	65,799
Jan 7, 2025	85.18	86.24	82.93	84.68	84.68	-0.08%	110,965
Jan 6, 2025	84.04	87.12	83.70	84.75	84.75	1.04%	105,675
Jan 3, 2025	84.92	85.68	82.20	83.88	83.88	-1.03%	230,515
Jan 2, 2025	85.58	86.03	83.77	84.75	84.75	-0.19%	173,049
Dec 31, 2024	86.97	87.10	82.85	84.91	84.91	-1.24%	148,563
Dec 30, 2024	82.85	86.38	82.85	85.98	85.98	2.70%	135,998
Dec 27, 2024	84.42	85.00	82.72	83.72	83.72	-1.04%	114,441
Dec 26, 2024	82.51	84.61	82.22	84.60	84.60	1.69%	54,674
Dec 24, 2024	82.44	83.20	81.81	83.19	83.19	1.45%	74,759
Dec 23, 2024	81.04	82.05	79.54	82.00	82.00	1.59%	84,015
Dec 20, 2024	78.03	82.00	76.40	80.72	80.72	2.14%	213,442
Dec 19, 2024	80.54	81.98	78.71	79.03	79.03	-0.64%	86,674
Dec 18, 2024	84.79	85.30	78.46	79.54	79.54	-5.50%	125,843
Dec 17, 2024	85.69	86.27	82.98	84.17	84.17	-2.09%	162,068
Dec 16, 2024	83.11	86.04	82.62	85.97	85.97	3.55%	194,485
Dec 13, 2024	81.03	83.22	79.78	83.02	83.02	3.17%	229,161
Dec 12, 2024	79.44	80.92	78.98	80.47	80.47	1.89%	180,620
Dec 11, 2024	75.84	79.41	75.00	78.98	78.98	5.74%	760,245
Dec 10, 2024	74.52	76.32	73.92	74.69	74.69	0.69%	53,283
Dec 9, 2024	76.52	77.11	73.80	74.18	74.18	-2.82%	51,309
Dec 6, 2024	77.71	77.71	76.09	76.33	76.33	-1.01%	49,353
Dec 5, 2024	76.94	78.16	76.68	77.11	77.11	0.61%	40,914
Dec 4, 2024	75.89	77.05	74.81	76.64	76.64	1.77%	43,561
Dec 3, 2024	75.59	76.50	74.49	75.31	75.31	-0.49%	40,795
Dec 2, 2024	76.61	76.68	75.50	75.68	75.68	-1.14%	50,533
Nov 29, 2024	78.01	78.01	76.17	76.55	76.55	-0.88%	38,095
Nov 27, 2024	78.02	78.02	76.62	77.23	77.23	-0.09%	50,025
Nov 26, 2024	77.88	77.88	76.51	77.30	77.30	-0.88%	41,189
Nov 25, 2024	77.62	79.59	76.45	77.99	77.99	1.69%	79,723
Nov 22, 2024	75.72	77.00	75.00	76.69	76.69	1.81%	61,238
Nov 21, 2024	75.00	76.72	74.95	75.33	75.33	0.72%	72,594
Nov 20, 2024	73.67	74.89	72.78	74.79	74.79	1.63%	82,830
Nov 19, 2024	71.89	73.61	71.89	73.59	73.59	1.18%	45,968
Nov 18, 2024	72.83	74.04	72.52	72.73	72.73	-0.80%	69,490
Nov 15, 2024	73.70	74.28	72.16	73.32	73.32	0.03%	59,110
Nov 14, 2024	74.05	74.58	72.45	73.30	73.30	-0.49%	95,961
Nov 13, 2024	72.73	74.58	72.73	73.66	73.66	1.59%	71,807
Nov 12, 2024	72.45	73.74	71.68	72.51	72.51	0.17%	80,520
Nov 11, 2024	72.42	74.25	71.92	72.39	72.39	2.58%	139,498
Nov 8, 2024	70.92	71.55	70.21	70.57	70.57	0.36%	111,940
Nov 7, 2024	70.32	70.94	68.53	70.32	70.32	-0.82%	124,682
Nov 6, 2024	69.72	72.96	69.72	70.90	70.90	10.94%	244,868
Nov 5, 2024	63.09	64.27	62.72	63.91	63.91	1.74%	51,328
Nov 4, 2024	62.76	63.49	61.38	62.82	62.82	-0.70%	71,630
Nov 1, 2024	63.36	68.00	62.04	63.26	63.26	0.43%	78,883
Oct 31, 2024	66.73	66.73	62.80	62.99	62.99	-5.38%	106,952
Oct 30, 2024	64.18	66.57	64.18	66.57	66.57	3.19%	123,603
Oct 29, 2024	63.89	64.54	63.48	64.51	64.51	1.38%	137,443
Oct 28, 2024	59.43	64.30	59.40	63.63	63.63	8.86%	91,196
Oct 25, 2024	60.25	60.40	58.41	58.45	58.45	-2.55%	62,473
Oct 24, 2024	59.88	60.44	59.52	59.98	59.98	0.02%	37,796
Oct 23, 2024	59.14	60.14	58.72	59.97	59.97	1.18%	63,687
Oct 22, 2024	58.88	59.74	58.53	59.27	59.27	0.46%	46,410
Oct 21, 2024	60.23	60.91	58.63	59.00	59.00	-2.16%	77,684
Oct 18, 2024	60.83	61.22	60.16	60.30	60.30	-0.72%	53,083
Oct 17, 2024	59.19	60.92	58.71	60.74	60.74	2.95%	86,768
Oct 16, 2024	58.53	59.58	58.40	59.00	59.00	1.36%	58,953
Oct 15, 2024	57.57	59.56	57.14	58.21	58.21	1.20%	57,396
Oct 14, 2024	56.58	58.10	56.37	57.52	57.52	1.50%	53,577
Oct 11, 2024	54.31	57.02	54.25	56.67	56.67	4.46%	90,365
Oct 10, 2024	53.28	54.44	52.88	54.25	54.25	0.82%	47,731
Oct 9, 2024	53.78	55.00	53.45	53.81	53.81	0.20%	41,056
Oct 8, 2024	53.27	54.41	53.27	53.71	53.71	1.01%	36,727
Oct 7, 2024	52.49	53.38	52.19	53.17	53.17	0.80%	48,693
Oct 4, 2024	53.19	53.43	52.49	52.75	52.75	1.44%	39,910
Oct 3, 2024	52.02	52.37	51.49	52.00	52.00	-0.04%	54,177
Oct 2, 2024	52.30	53.11	51.68	52.02	52.02	-0.21%	33,485
Oct 1, 2024	53.70	53.85	51.45	52.13	52.13	-3.45%	92,881
Sep 30, 2024	52.85	54.73	52.63	53.99	53.99	1.89%	150,162
Sep 27, 2024	52.65	53.99	52.29	52.99	52.99	1.28%	59,384