Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	72.44	73.67	71.04	71.32	71.32	-0.60%	104,938
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%	57,388
Jun 5, 2026	70.17	71.17	69.53	70.24	70.24	-0.06%	84,596
Jun 4, 2026	68.93	70.59	68.93	70.28	70.28	3.63%	87,007
Jun 3, 2026	70.02	70.26	67.50	67.82	67.82	-4.03%	133,656
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%	123,326
May 28, 2026	70.51	70.99	69.78	70.56	70.56	-0.35%	93,313
May 27, 2026	71.72	72.56	70.49	70.81	70.81	-0.65%	75,148
May 26, 2026	69.99	71.67	69.99	71.27	71.27	2.31%	209,401
May 22, 2026	70.43	70.99	69.59	69.66	69.66	-0.87%	121,593
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%	157,219
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
Apr 21, 2026	82.71	83.86	81.02	81.82	81.82	-1.07%	156,072
Apr 20, 2026	82.92	84.76	82.30	82.71	82.71	-0.70%	147,748
Apr 17, 2026	84.88	85.88	83.00	83.29	83.29	0.35%	211,645
Apr 16, 2026	83.37	84.15	82.50	83.00	83.00	-0.35%	135,372
Apr 15, 2026	82.04	83.85	82.04	83.29	83.29	1.52%	83,289
Apr 14, 2026	82.27	83.18	81.91	82.04	82.04	-0.42%	79,636
Apr 13, 2026	81.83	82.86	81.01	82.39	82.39	0.35%	125,978
Apr 10, 2026	82.31	82.51	80.89	82.10	82.10	-0.75%	109,760
Apr 9, 2026	80.91	83.58	80.43	82.72	82.72	1.50%	163,265
Apr 8, 2026	81.00	83.50	81.00	81.50	81.50	2.63%	278,472
Apr 7, 2026	78.52	79.65	77.35	79.41	79.41	0.90%	94,769
Apr 6, 2026	77.35	79.47	76.99	78.70	78.70	1.34%	135,843
Apr 2, 2026	75.00	77.81	74.38	77.66	77.66	0.95%	93,808
Apr 1, 2026	76.67	78.76	76.45	76.93	76.93	1.09%	99,654
Mar 31, 2026	75.26	76.44	73.93	76.10	76.10	2.52%	265,109