Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	73.62	74.64	73.20	74.23	74.23	1.14%	88,747
Mar 27, 2026	74.42	74.52	73.25	73.39	73.39	-1.96%	92,236
Mar 26, 2026	75.02	76.19	74.29	74.86	74.86	-1.69%	92,799
Mar 25, 2026	77.88	78.95	75.10	76.15	76.15	-0.90%	105,775
Mar 24, 2026	76.41	78.50	75.94	76.84	76.84	-0.38%	100,051
Mar 23, 2026	77.00	79.50	75.86	77.13	77.13	3.73%	137,320
Mar 20, 2026	76.09	76.43	73.92	74.36	74.36	-2.36%	339,056
Mar 19, 2026	74.98	76.89	73.68	76.16	76.16	0.98%	97,624
Mar 18, 2026	78.12	78.97	75.27	75.42	75.42	-3.91%	129,602
Mar 17, 2026	77.77	78.99	77.33	78.49	78.49	1.62%	122,712
Mar 16, 2026	77.44	78.67	76.51	77.24	77.24	0.42%	112,406
Mar 13, 2026	78.55	79.03	76.01	76.92	76.92	-0.58%	85,948
Mar 12, 2026	77.18	77.76	75.74	77.37	77.37	-1.71%	177,231