Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
78.39
-1.45 (-1.82%)
At close: Jul 2, 2026, 4:00 PM EDT
78.35
-0.04 (-0.04%)
After-hours: Jul 2, 2026, 4:10 PM EDT
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 80.16 | 80.65 | 77.71 | 78.35 | 78.35 | -1.87% | 101,672 |
| Jul 1, 2026 | 77.72 | 80.23 | 77.26 | 79.84 | 79.84 | 3.01% | 111,371 |
| Jun 30, 2026 | 77.23 | 78.09 | 76.67 | 77.51 | 77.51 | 0.73% | 86,490 |
| Jun 29, 2026 | 77.42 | 77.53 | 75.85 | 76.95 | 76.95 | -0.39% | 102,479 |
| Jun 26, 2026 | 76.65 | 78.51 | 75.59 | 77.25 | 77.25 | 0.91% | 359,565 |
| Jun 25, 2026 | 74.87 | 77.20 | 74.63 | 76.55 | 76.55 | 2.24% | 123,535 |
| Jun 24, 2026 | 74.21 | 75.00 | 74.04 | 74.87 | 74.87 | 1.71% | 90,901 |
| Jun 23, 2026 | 72.01 | 73.80 | 71.51 | 73.61 | 73.61 | 2.15% | 98,262 |
| Jun 22, 2026 | 71.46 | 72.36 | 69.90 | 72.06 | 72.06 | 0.57% | 108,023 |
| Jun 18, 2026 | 71.45 | 72.32 | 70.58 | 71.65 | 71.65 | 1.86% | 193,352 |
| Jun 17, 2026 | 71.54 | 72.88 | 69.45 | 70.34 | 70.34 | -2.28% | 128,023 |
| Jun 16, 2026 | 71.45 | 72.00 | 70.97 | 71.98 | 71.98 | 1.32% | 104,405 |
| Jun 15, 2026 | 73.88 | 74.98 | 70.78 | 71.04 | 71.04 | -3.39% | 95,913 |
| Jun 12, 2026 | 72.21 | 73.70 | 72.21 | 73.53 | 73.53 | 2.14% | 75,714 |
| Jun 11, 2026 | 71.49 | 72.23 | 70.01 | 71.99 | 71.99 | 0.94% | 97,576 |
| Jun 10, 2026 | 72.44 | 73.67 | 71.04 | 71.32 | 71.32 | -0.60% | 105,063 |
| Jun 9, 2026 | 71.12 | 73.44 | 71.12 | 71.75 | 71.75 | 1.34% | 89,676 |
| Jun 8, 2026 | 70.68 | 71.54 | 70.32 | 70.80 | 70.80 | 0.80% | 57,463 |
| Jun 5, 2026 | 70.17 | 71.17 | 69.53 | 70.24 | 70.24 | -0.06% | 84,696 |
| Jun 4, 2026 | 68.93 | 70.59 | 68.93 | 70.28 | 70.28 | 3.63% | 87,008 |
| Jun 3, 2026 | 70.02 | 70.26 | 67.50 | 67.82 | 67.82 | -4.03% | 133,658 |
| Jun 2, 2026 | 70.94 | 71.69 | 70.11 | 70.67 | 70.67 | -0.94% | 97,581 |
| Jun 1, 2026 | 70.87 | 71.81 | 68.87 | 71.34 | 71.34 | 0.22% | 109,066 |
| May 29, 2026 | 70.56 | 71.22 | 69.68 | 71.18 | 71.18 | 0.88% | 123,778 |
| May 28, 2026 | 70.51 | 70.99 | 69.78 | 70.56 | 70.56 | -0.35% | 93,324 |
| May 27, 2026 | 71.72 | 72.56 | 70.49 | 70.81 | 70.81 | -0.65% | 75,193 |
| May 26, 2026 | 69.99 | 71.67 | 69.99 | 71.27 | 71.27 | 2.31% | 209,403 |
| May 22, 2026 | 70.43 | 70.99 | 69.59 | 69.66 | 69.66 | -0.87% | 121,672 |
| May 21, 2026 | 70.09 | 70.88 | 69.04 | 70.27 | 70.27 | -0.44% | 150,424 |
| May 20, 2026 | 68.90 | 70.80 | 68.16 | 70.58 | 70.58 | 2.44% | 157,220 |
| May 19, 2026 | 69.66 | 70.26 | 68.67 | 68.90 | 68.90 | -1.16% | 95,606 |
| May 18, 2026 | 68.38 | 70.39 | 68.38 | 69.71 | 69.71 | 1.90% | 119,386 |
| May 15, 2026 | 69.47 | 69.88 | 68.04 | 68.41 | 68.41 | -1.86% | 108,811 |
| May 14, 2026 | 68.63 | 70.20 | 68.63 | 69.71 | 69.71 | 2.18% | 169,089 |
| May 13, 2026 | 69.41 | 69.85 | 66.50 | 68.23 | 68.23 | -2.94% | 238,133 |
| May 12, 2026 | 70.73 | 70.98 | 67.92 | 70.29 | 70.29 | -0.62% | 192,876 |
| May 11, 2026 | 72.86 | 72.86 | 70.27 | 70.73 | 70.73 | -2.92% | 260,685 |
| May 8, 2026 | 74.70 | 75.66 | 72.00 | 72.86 | 72.86 | -2.67% | 168,046 |
| May 7, 2026 | 75.07 | 75.87 | 74.44 | 74.86 | 74.86 | -0.12% | 162,549 |
| May 6, 2026 | 74.86 | 75.93 | 74.20 | 74.95 | 74.95 | 0.28% | 198,308 |
| May 5, 2026 | 73.80 | 75.31 | 73.59 | 74.74 | 74.74 | 1.50% | 126,843 |
| May 4, 2026 | 75.40 | 78.00 | 73.35 | 73.64 | 73.64 | -3.61% | 175,636 |
| May 1, 2026 | 75.62 | 76.65 | 74.00 | 76.39 | 76.39 | 1.02% | 197,954 |
| Apr 30, 2026 | 75.01 | 76.79 | 75.01 | 75.62 | 75.62 | -0.12% | 210,891 |
| Apr 29, 2026 | 82.68 | 83.50 | 74.38 | 75.71 | 75.71 | -12.66% | 551,278 |
| Apr 28, 2026 | 83.68 | 87.33 | 83.49 | 86.68 | 86.68 | 4.08% | 175,369 |
| Apr 27, 2026 | 82.06 | 84.32 | 82.06 | 83.28 | 83.28 | 1.23% | 80,451 |
| Apr 24, 2026 | 83.88 | 83.88 | 81.96 | 82.27 | 82.27 | -1.93% | 90,097 |
| Apr 23, 2026 | 81.78 | 83.91 | 81.22 | 83.89 | 83.89 | 2.58% | 91,178 |
| Apr 22, 2026 | 82.40 | 83.26 | 81.14 | 81.78 | 81.78 | -0.05% | 98,282 |