Coastal Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	44.42	45.08	43.33	45.08	45.08	5.52%	79,834
Nov 6, 2026	43.15	44.00	42.26	42.72	42.72	-1.23%	88,698
Nov 5, 2026	45.00	45.49	42.88	43.25	43.25	-2.70%	163,051
Nov 4, 2026	44.41	45.73	43.68	44.45	44.45	3.52%	271,130
Nov 3, 2026	44.12	44.57	42.66	42.94	42.94	-1.69%	179,650
Nov 2, 2026	43.75	44.35	43.17	43.68	43.68	0.90%	294,114
Oct 30, 2026	43.08	44.23	42.49	43.29	43.29	-0.85%	331,542
Oct 29, 2026	47.13	48.00	42.51	43.66	43.66	-7.36%	445,106
Oct 28, 2026	46.29	47.37	45.71	47.13	47.13	3.22%	208,442
Oct 27, 2026	45.53	46.95	44.79	45.66	45.66	1.29%	205,181
Oct 26, 2026	45.21	45.58	44.77	45.08	45.08	-0.31%	116,658
Oct 23, 2026	44.30	45.62	44.25	45.22	45.22	0.71%	139,681
Oct 22, 2026	43.42	45.83	43.42	44.90	44.90	3.67%	193,021
Oct 21, 2026	43.86	44.00	42.78	43.31	43.31	-0.67%	336,107
Oct 20, 2026	42.25	44.25	42.25	43.60	43.60	3.76%	166,975
Oct 19, 2026	42.07	42.38	41.50	42.02	42.02	-	149,171
Oct 16, 2026	43.15	44.27	41.74	42.02	42.02	-2.21%	213,740
Oct 15, 2026	41.59	43.16	41.18	42.97	42.97	4.55%	208,740
Oct 14, 2026	40.71	41.19	40.41	41.10	41.10	-0.84%	145,841
Oct 13, 2026	41.53	42.08	40.46	41.45	41.45	1.32%	210,501
Oct 12, 2026	40.95	41.83	40.50	40.91	40.91	0.42%	254,992
Oct 9, 2026	43.18	43.20	40.59	40.74	40.74	-4.59%	215,053
Oct 8, 2026	40.62	42.86	40.62	42.70	42.70	4.32%	280,411
Oct 7, 2026	40.18	41.49	39.55	40.93	40.93	0.42%	201,737
Oct 6, 2026	40.95	42.20	40.46	40.76	40.76	-0.46%	228,342
Oct 5, 2026	40.34	41.13	39.21	40.95	40.95	1.94%	190,594
Oct 2, 2026	41.07	41.53	38.83	40.17	40.17	-0.91%	351,399
Oct 1, 2026	40.03	40.89	39.04	40.54	40.54	1.50%	310,908
Sep 30, 2026	39.98	40.60	39.39	39.94	39.94	-0.10%	294,418
Sep 29, 2026	37.50	40.14	37.50	39.98	39.98	6.49%	356,269
Sep 28, 2026	43.39	43.39	35.56	37.55	37.55	-16.23%	776,359
Sep 25, 2026	43.75	45.22	43.42	44.82	44.82	2.75%	183,835
Sep 24, 2026	44.20	44.50	43.49	43.62	43.62	-0.66%	197,695
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