Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
39.98
+2.43 (6.49%)
At close: Sep 29, 2026, 4:00 PM EDT
39.98
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:37 PM EDT
Coastal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 37.50 | 40.14 | 37.50 | 39.98 | 39.98 | 6.49% | 355,633 |
| Sep 28, 2026 | 43.39 | 43.39 | 35.56 | 37.55 | 37.55 | -16.23% | 776,179 |
| Sep 25, 2026 | 43.75 | 45.22 | 43.42 | 44.82 | 44.82 | 2.75% | 183,740 |
| Sep 24, 2026 | 44.20 | 44.50 | 43.49 | 43.62 | 43.62 | -0.66% | 197,690 |
| Sep 23, 2026 | 45.12 | 45.34 | 43.84 | 43.91 | 43.91 | -2.62% | 94,655 |
| Sep 22, 2026 | 45.76 | 45.97 | 44.63 | 45.09 | 45.09 | -0.11% | 141,646 |
| Sep 21, 2026 | 46.01 | 46.50 | 45.07 | 45.14 | 45.14 | -1.81% | 117,063 |
| Sep 18, 2026 | 45.93 | 46.27 | 45.41 | 45.97 | 45.97 | -0.07% | 321,201 |
| Sep 17, 2026 | 46.19 | 46.64 | 45.39 | 46.00 | 46.00 | 1.30% | 136,465 |
| Sep 16, 2026 | 46.77 | 46.89 | 44.82 | 45.41 | 45.41 | -3.07% | 293,219 |
| Sep 15, 2026 | 47.77 | 47.88 | 46.51 | 46.85 | 46.85 | -2.48% | 167,291 |
| Sep 14, 2026 | 47.19 | 48.79 | 46.94 | 48.04 | 48.04 | 1.22% | 193,267 |
| Sep 11, 2026 | 48.96 | 48.96 | 47.09 | 47.46 | 47.46 | -1.23% | 160,014 |
| Sep 10, 2026 | 47.40 | 48.22 | 46.34 | 48.05 | 48.05 | 1.31% | 176,237 |
| Sep 9, 2026 | 49.08 | 49.79 | 46.00 | 47.43 | 47.43 | -4.12% | 239,781 |
| Sep 8, 2026 | 50.33 | 50.78 | 49.30 | 49.47 | 49.47 | -1.71% | 161,167 |
| Sep 4, 2026 | 48.68 | 50.73 | 48.11 | 50.33 | 50.33 | 2.32% | 198,487 |
| Sep 3, 2026 | 49.20 | 50.06 | 48.40 | 49.19 | 49.19 | 1.38% | 134,543 |
| Sep 2, 2026 | 47.61 | 48.80 | 47.07 | 48.52 | 48.52 | 2.86% | 174,549 |
| Sep 1, 2026 | 46.53 | 47.69 | 45.95 | 47.17 | 47.17 | 0.13% | 149,804 |
| Aug 31, 2026 | 48.47 | 49.25 | 46.86 | 47.11 | 47.11 | -2.83% | 160,031 |
| Aug 28, 2026 | 47.13 | 48.70 | 47.09 | 48.48 | 48.48 | 3.72% | 199,301 |
| Aug 27, 2026 | 46.38 | 47.63 | 46.30 | 46.74 | 46.74 | -0.26% | 142,562 |
| Aug 26, 2026 | 46.97 | 48.16 | 46.50 | 46.86 | 46.86 | -0.66% | 108,523 |
| Aug 25, 2026 | 46.61 | 47.73 | 46.40 | 47.17 | 47.17 | 0.45% | 142,712 |
| Aug 24, 2026 | 46.21 | 47.04 | 45.75 | 46.96 | 46.96 | 1.48% | 124,995 |
| Aug 21, 2026 | 46.42 | 47.62 | 45.24 | 46.28 | 46.28 | 0.38% | 135,341 |
| Aug 20, 2026 | 47.36 | 47.66 | 45.32 | 46.10 | 46.10 | -2.93% | 215,034 |
| Aug 19, 2026 | 49.46 | 49.46 | 47.25 | 47.49 | 47.49 | -4.14% | 187,194 |
| Aug 18, 2026 | 49.47 | 50.96 | 49.15 | 49.54 | 49.54 | 1.23% | 175,469 |
| Aug 17, 2026 | 52.55 | 52.80 | 48.42 | 48.94 | 48.94 | -6.73% | 274,294 |
| Aug 14, 2026 | 50.67 | 52.68 | 50.50 | 52.47 | 52.47 | 3.63% | 208,580 |
| Aug 13, 2026 | 49.89 | 51.88 | 49.89 | 50.63 | 50.63 | 2.66% | 229,331 |
| Aug 12, 2026 | 51.75 | 52.25 | 49.11 | 49.32 | 49.32 | -4.90% | 224,071 |
| Aug 11, 2026 | 48.47 | 53.02 | 48.45 | 51.86 | 51.86 | 6.69% | 505,458 |
| Aug 10, 2026 | 47.00 | 48.74 | 46.52 | 48.61 | 48.61 | 7.21% | 525,816 |
| Aug 7, 2026 | 43.97 | 45.85 | 43.51 | 45.34 | 45.34 | 3.21% | 276,765 |
| Aug 6, 2026 | 44.14 | 45.29 | 43.00 | 43.93 | 43.93 | -0.50% | 346,522 |
| Aug 5, 2026 | 43.91 | 46.00 | 43.83 | 44.15 | 44.15 | 0.23% | 537,329 |
| Aug 4, 2026 | 42.84 | 44.86 | 42.83 | 44.05 | 44.05 | 3.33% | 523,328 |
| Aug 3, 2026 | 41.05 | 43.09 | 40.50 | 42.63 | 42.63 | 4.00% | 647,476 |
| Jul 31, 2026 | 39.72 | 44.00 | 37.65 | 40.99 | 40.99 | 2.71% | 1,510,561 |
| Jul 30, 2026 | 55.00 | 56.40 | 36.61 | 39.91 | 39.91 | -43.52% | 2,058,800 |
| Jul 29, 2026 | 72.18 | 73.75 | 70.48 | 70.66 | 70.66 | -3.21% | 173,565 |
| Jul 28, 2026 | 72.95 | 73.51 | 71.85 | 73.00 | 73.00 | 0.87% | 131,110 |
| Jul 27, 2026 | 72.82 | 74.00 | 71.98 | 72.37 | 72.37 | 0.25% | 95,548 |
| Jul 24, 2026 | 72.34 | 73.50 | 71.91 | 72.19 | 72.19 | 1.09% | 179,937 |
| Jul 23, 2026 | 76.02 | 76.02 | 70.78 | 71.41 | 71.41 | -7.92% | 270,353 |
| Jul 22, 2026 | 77.43 | 77.78 | 76.25 | 77.55 | 77.55 | 0.39% | 131,454 |
| Jul 21, 2026 | 77.63 | 78.50 | 76.80 | 77.25 | 77.25 | -0.96% | 107,872 |