Coastal Financial Corporation CCB
NASDAQ · United States · Finance
$40.17-0.37 (-0.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $40.17 | -0.91% | $41.07 | $41.53 | $38.83 | 351.40K |
| 2026-10-01 | $40.54 | +1.50% | $40.03 | $40.89 | $39.04 | 310.90K |
| 2026-09-30 | $39.94 | -0.10% | $39.98 | $40.60 | $39.38 | 294.40K |
| 2026-09-29 | $39.98 | +6.49% | $37.50 | $40.14 | $37.50 | 356.30K |
| 2026-09-28 | $37.54 | -16.23% | $43.39 | $43.39 | $35.56 | 776.30K |
| 2026-09-25 | $44.82 | +2.75% | $43.75 | $45.22 | $43.42 | 183.80K |
| 2026-09-24 | $43.62 | -0.66% | $44.20 | $44.50 | $43.49 | 197.70K |
| 2026-09-23 | $43.91 | -2.62% | $45.12 | $45.34 | $43.84 | 94.70K |
| 2026-09-22 | $45.09 | -0.11% | $45.76 | $45.97 | $44.63 | 141.40K |
| 2026-09-21 | $45.14 | -1.81% | $46.01 | $46.50 | $45.07 | 117.00K |
| 2026-09-18 | $45.97 | -0.07% | $45.93 | $46.27 | $45.41 | 321.20K |
| 2026-09-17 | $46.00 | +1.30% | $46.19 | $46.64 | $45.39 | 136.50K |
| 2026-09-16 | $45.41 | -3.07% | $46.77 | $46.88 | $44.82 | 293.20K |
| 2026-09-15 | $46.85 | -2.48% | $47.77 | $47.88 | $46.51 | 167.30K |
| 2026-09-14 | $48.04 | +1.22% | $47.19 | $48.78 | $46.94 | 193.20K |
| 2026-09-11 | $47.46 | -1.23% | $48.96 | $48.96 | $47.09 | 160.00K |
| 2026-09-10 | $48.05 | +1.31% | $47.40 | $48.22 | $46.34 | 176.20K |
| 2026-09-09 | $47.43 | -4.12% | $49.08 | $49.79 | $46.00 | 239.80K |
| 2026-09-08 | $49.47 | -1.71% | $50.33 | $50.78 | $49.30 | 161.20K |
| 2026-09-04 | $50.33 | +2.32% | $48.68 | $50.73 | $48.11 | 198.50K |
| 2026-09-03 | $49.19 | +1.38% | $49.20 | $50.06 | $48.40 | 134.50K |
| 2026-09-02 | $48.52 | +2.86% | $47.60 | $48.80 | $47.07 | 174.50K |
| 2026-09-01 | $47.17 | +0.13% | $46.53 | $47.69 | $45.95 | 149.80K |
| 2026-08-31 | $47.11 | -2.83% | $48.47 | $49.25 | $46.86 | 160.00K |
| 2026-08-28 | $48.48 | +3.72% | $47.13 | $48.70 | $47.08 | 199.30K |
| 2026-08-27 | $46.74 | -0.26% | $46.38 | $47.63 | $46.30 | 142.60K |
| 2026-08-26 | $46.86 | -0.66% | $46.97 | $48.15 | $46.50 | 108.50K |
| 2026-08-25 | $47.17 | +0.45% | $46.61 | $47.73 | $46.40 | 142.70K |
| 2026-08-24 | $46.96 | +1.48% | $46.21 | $47.03 | $45.75 | 125.00K |
| 2026-08-21 | $46.28 | +0.38% | $46.42 | $47.62 | $45.24 | 135.30K |
| 2026-08-20 | $46.10 | -2.93% | $47.36 | $47.65 | $45.32 | 215.00K |
| 2026-08-19 | $47.49 | -4.14% | $49.46 | $49.46 | $47.25 | 187.20K |
| 2026-08-18 | $49.54 | +1.23% | $49.47 | $50.96 | $49.15 | 175.40K |
| 2026-08-17 | $48.94 | -6.73% | $52.55 | $52.80 | $48.42 | 274.30K |
| 2026-08-14 | $52.47 | +3.63% | $50.67 | $52.68 | $50.50 | 208.20K |
| 2026-08-13 | $50.63 | +2.66% | $49.89 | $51.88 | $49.89 | 229.20K |
| 2026-08-12 | $49.32 | -4.90% | $51.75 | $52.25 | $49.11 | 224.10K |
| 2026-08-11 | $51.86 | +6.69% | $48.47 | $53.02 | $48.45 | 505.40K |
| 2026-08-10 | $48.61 | +7.21% | $47.00 | $48.74 | $46.52 | 525.80K |
| 2026-08-07 | $45.34 | +3.21% | $43.97 | $45.85 | $43.51 | 276.80K |
| 2026-08-06 | $43.93 | -0.50% | $44.14 | $45.29 | $43.00 | 346.50K |
| 2026-08-05 | $44.15 | +0.23% | $43.91 | $46.00 | $43.83 | 537.30K |
| 2026-08-04 | $44.05 | +3.33% | $42.84 | $44.86 | $42.83 | 523.20K |
| 2026-08-03 | $42.63 | +4.00% | $41.05 | $43.09 | $40.50 | 647.40K |
| 2026-07-31 | $40.99 | +2.71% | $39.72 | $44.00 | $37.65 | 1.51M |
| 2026-07-30 | $39.91 | -43.52% | $55.00 | $56.40 | $36.61 | 2.06M |
| 2026-07-29 | $70.66 | -3.21% | $72.18 | $73.75 | $70.48 | 173.60K |
| 2026-07-28 | $73.00 | +0.87% | $72.95 | $73.50 | $71.85 | 131.10K |
| 2026-07-27 | $72.37 | +0.25% | $72.82 | $74.00 | $71.98 | 95.50K |
| 2026-07-24 | $72.19 | +1.09% | $72.34 | $73.50 | $71.91 | 179.90K |
| 2026-07-23 | $71.41 | -7.92% | $76.02 | $76.02 | $70.78 | 270.40K |
| 2026-07-22 | $77.55 | +0.39% | $77.43 | $77.78 | $76.25 | 131.50K |
| 2026-07-21 | $77.25 | -0.96% | $77.63 | $78.50 | $76.80 | 107.90K |
| 2026-07-20 | $78.00 | -1.24% | $78.86 | $79.70 | $77.21 | 98.60K |
| 2026-07-17 | $78.98 | -3.54% | $80.68 | $82.24 | $78.87 | 110.60K |
| 2026-07-16 | $81.88 | +3.79% | $79.28 | $82.79 | $79.28 | 89.20K |
| 2026-07-15 | $78.89 | +0.05% | $79.43 | $80.62 | $78.36 | 81.30K |
| 2026-07-14 | $78.85 | +0.32% | $78.00 | $79.58 | $78.00 | 81.40K |
| 2026-07-13 | $78.60 | +0.17% | $78.75 | $79.70 | $77.77 | 79.40K |
| 2026-07-10 | $78.47 | -0.08% | $78.85 | $79.00 | $78.00 | 90.60K |
| 2026-07-09 | $78.53 | +2.76% | $76.59 | $78.82 | $76.50 | 78.70K |
| 2026-07-08 | $76.42 | -2.01% | $77.32 | $77.32 | $75.90 | 82.70K |
| 2026-07-07 | $77.99 | -1.19% | $79.52 | $79.66 | $76.40 | 106.80K |
| 2026-07-06 | $78.93 | +0.74% | $78.06 | $79.16 | $76.73 | 102.90K |
| 2026-07-02 | $78.35 | -1.87% | $80.16 | $80.65 | $77.71 | 101.70K |
| 2026-07-01 | $79.84 | +3.01% | $77.72 | $80.23 | $77.25 | 111.40K |
| 2026-06-30 | $77.51 | +0.73% | $77.23 | $78.09 | $76.67 | 86.50K |
| 2026-06-29 | $76.95 | -0.39% | $77.42 | $77.53 | $75.85 | 102.50K |
| 2026-06-26 | $77.25 | +0.91% | $76.65 | $78.51 | $75.59 | 359.50K |
| 2026-06-25 | $76.55 | +2.24% | $74.87 | $77.20 | $74.63 | 123.50K |
| 2026-06-24 | $74.87 | +1.71% | $74.21 | $75.00 | $74.04 | 90.90K |
| 2026-06-23 | $73.61 | +2.15% | $72.01 | $73.80 | $71.50 | 98.30K |
| 2026-06-22 | $72.06 | +0.57% | $71.46 | $72.36 | $69.90 | 108.00K |
| 2026-06-18 | $71.65 | +1.86% | $71.45 | $72.32 | $70.57 | 193.40K |
| 2026-06-17 | $70.34 | -2.28% | $71.54 | $72.88 | $69.45 | 128.00K |
| 2026-06-16 | $71.98 | +1.32% | $71.45 | $72.00 | $70.97 | 104.40K |
| 2026-06-15 | $71.04 | -3.39% | $73.88 | $74.98 | $70.78 | 95.90K |
| 2026-06-12 | $73.53 | +2.14% | $72.21 | $73.70 | $72.21 | 75.70K |
| 2026-06-11 | $71.99 | +0.94% | $71.49 | $72.23 | $70.01 | 97.60K |
| 2026-06-10 | $71.32 | -0.60% | $72.44 | $73.67 | $71.04 | 105.10K |
| 2026-06-09 | $71.75 | +1.34% | $71.12 | $73.43 | $71.12 | 89.70K |
| 2026-06-08 | $70.80 | +0.80% | $70.68 | $71.54 | $70.32 | 57.50K |
| 2026-06-05 | $70.24 | -0.06% | $70.17 | $71.17 | $69.53 | 84.70K |
| 2026-06-04 | $70.28 | +3.63% | $68.93 | $70.59 | $68.93 | 87.00K |
| 2026-06-03 | $67.82 | -4.03% | $70.02 | $70.25 | $67.50 | 133.70K |
| 2026-06-02 | $70.67 | -0.94% | $70.94 | $71.69 | $70.11 | 97.60K |
| 2026-06-01 | $71.34 | +0.22% | $70.87 | $71.81 | $68.87 | 109.10K |
| 2026-05-29 | $71.18 | +0.88% | $70.56 | $71.22 | $69.68 | 123.80K |
| 2026-05-28 | $70.56 | -0.35% | $70.51 | $70.99 | $69.78 | 93.30K |
| 2026-05-27 | $70.81 | -0.65% | $71.72 | $72.56 | $70.49 | 75.20K |