Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
50.33
+1.14 (2.32%)
At close: Sep 4, 2026, 4:00 PM EDT
50.00
-0.33 (-0.66%)
After-hours: Sep 4, 2026, 7:56 PM EDT
Coastal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 48.68 | 50.73 | 48.11 | 50.33 | 50.33 | 2.32% | 198,471 |
| Sep 3, 2026 | 49.20 | 50.06 | 48.40 | 49.19 | 49.19 | 1.38% | 134,541 |
| 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% | 149,781 |
| Aug 31, 2026 | 48.47 | 49.25 | 46.86 | 47.11 | 47.11 | -2.83% | 160,030 |
| 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 |
| Jul 20, 2026 | 78.86 | 79.70 | 77.22 | 78.00 | 78.00 | -1.24% | 98,623 |
| Jul 17, 2026 | 80.68 | 82.24 | 78.87 | 78.98 | 78.98 | -3.54% | 110,670 |
| Jul 16, 2026 | 79.28 | 82.79 | 79.28 | 81.88 | 81.88 | 3.79% | 89,234 |
| 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% | 81,481 |
| Jul 13, 2026 | 78.75 | 79.70 | 77.77 | 78.60 | 78.60 | 0.17% | 79,364 |
| Jul 10, 2026 | 78.85 | 79.00 | 78.00 | 78.47 | 78.47 | -0.08% | 90,615 |
| 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% | 106,827 |
| Jul 6, 2026 | 78.06 | 79.16 | 76.73 | 78.93 | 78.93 | 0.74% | 102,996 |
| 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 |