Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
52.47
+1.84 (3.63%)
At close: Aug 14, 2026, 4:00 PM EDT
52.72
+0.25 (0.47%)
After-hours: Aug 14, 2026, 7:51 PM EDT
Coastal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.67 | 52.68 | 50.50 | 52.47 | 52.47 | 3.63% | 208,216 |
| Aug 13, 2026 | 49.89 | 51.88 | 49.89 | 50.63 | 50.63 | 2.66% | 229,184 |
| Aug 12, 2026 | 51.75 | 52.25 | 49.11 | 49.32 | 49.32 | -4.90% | 223,130 |
| Aug 11, 2026 | 48.47 | 53.02 | 48.45 | 51.86 | 51.86 | 6.69% | 505,278 |
| Aug 10, 2026 | 47.00 | 48.74 | 46.52 | 48.61 | 48.61 | 7.21% | 525,478 |
| Aug 7, 2026 | 43.97 | 45.85 | 43.51 | 45.34 | 45.34 | 3.21% | 273,988 |
| Aug 6, 2026 | 44.14 | 45.29 | 43.00 | 43.93 | 43.93 | -0.50% | 346,517 |
| Aug 5, 2026 | 43.91 | 46.00 | 43.83 | 44.15 | 44.15 | 0.23% | 537,323 |
| 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 |
| 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 |