Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	72.34	73.50	71.91	72.19	72.19	1.09%	179,936
Jul 23, 2026	76.02	76.02	70.78	71.41	71.41	-7.92%	270,251
Jul 22, 2026	77.43	77.78	76.25	77.55	77.55	0.39%	130,433
Jul 21, 2026	77.63	78.50	76.80	77.25	77.25	-0.96%	107,870
Jul 20, 2026	78.86	79.70	77.22	78.00	78.00	-1.24%	98,620
Jul 17, 2026	80.68	82.24	78.87	78.98	78.98	-3.54%	110,645
Jul 16, 2026	79.28	82.79	79.28	81.88	81.88	3.79%	89,233
Jul 15, 2026	79.43	80.62	78.36	78.89	78.89	0.05%	81,254
Jul 14, 2026	78.00	79.58	78.00	78.85	78.85	0.32%	81,389
Jul 13, 2026	78.75	79.70	77.77	78.60	78.60	0.17%	79,361
Jul 10, 2026	78.85	79.00	78.00	78.47	78.47	-0.08%	90,565
Jul 9, 2026	76.59	78.82	76.51	78.53	78.53	2.76%	78,689
Jul 8, 2026	77.32	77.32	75.90	76.42	76.42	-2.01%	82,668
Jul 7, 2026	79.52	79.66	76.40	77.99	77.99	-1.19%	106,799
Jul 6, 2026	78.06	79.16	76.73	78.93	78.93	0.74%	102,896
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