CCB Historical Prices
Coastal Financial Corporation · daily open, high, low, close & volume
Trading days
250
Period high
120.05
Period low
35.56
Period change
-55.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 46.29 | 47.37 | 45.71 | 47.13 | +3.22% | 208,443 |
| Oct 27, 2026 | 45.53 | 46.95 | 44.79 | 45.66 | +1.29% | 205,181 |
| Oct 26, 2026 | 45.21 | 45.58 | 44.77 | 45.08 | -0.31% | 116,659 |
| Oct 23, 2026 | 44.30 | 45.62 | 44.25 | 45.22 | +0.71% | 138,628 |
| Oct 22, 2026 | 43.42 | 45.83 | 43.42 | 44.90 | +3.67% | 193,022 |
| Oct 21, 2026 | 43.86 | 44.00 | 42.78 | 43.31 | -0.67% | 336,108 |
| Oct 20, 2026 | 42.25 | 44.25 | 42.25 | 43.60 | +3.76% | 166,976 |
| Oct 19, 2026 | 42.07 | 42.38 | 41.50 | 42.02 | +0.00% | 149,169 |
| Oct 16, 2026 | 43.15 | 44.27 | 41.74 | 42.02 | -2.21% | 213,741 |
| Oct 15, 2026 | 41.59 | 43.16 | 41.18 | 42.97 | +4.55% | 208,740 |
| Oct 14, 2026 | 40.71 | 41.19 | 40.41 | 41.10 | -0.84% | 145,841 |
| Oct 13, 2026 | 41.53 | 42.08 | 40.46 | 41.45 | +1.32% | 210,502 |
| Oct 12, 2026 | 40.95 | 41.83 | 40.50 | 40.91 | +0.42% | 254,993 |
| Oct 9, 2026 | 43.18 | 43.20 | 40.59 | 40.74 | -4.59% | 215,053 |
| Oct 8, 2026 | 40.62 | 42.86 | 40.62 | 42.70 | +4.32% | 280,411 |
| Oct 7, 2026 | 40.18 | 41.49 | 39.55 | 40.93 | +0.42% | 201,737 |
| Oct 6, 2026 | 40.95 | 42.20 | 40.46 | 40.76 | -0.46% | 228,343 |
| Oct 5, 2026 | 40.34 | 41.13 | 39.20 | 40.95 | +1.94% | 190,595 |
| Oct 2, 2026 | 41.07 | 41.53 | 38.83 | 40.17 | -0.91% | 351,399 |
| Oct 1, 2026 | 40.03 | 40.89 | 39.04 | 40.54 | +1.50% | 310,909 |
| Sep 30, 2026 | 39.98 | 40.60 | 39.38 | 39.94 | -0.10% | 294,419 |
| Sep 29, 2026 | 37.50 | 40.14 | 37.50 | 39.98 | +6.49% | 356,269 |
| Sep 28, 2026 | 43.39 | 43.39 | 35.56 | 37.55 | -16.23% | 776,360 |
| Sep 25, 2026 | 43.75 | 45.22 | 43.42 | 44.82 | +2.75% | 183,836 |
| Sep 24, 2026 | 44.20 | 44.50 | 43.49 | 43.62 | -0.66% | 197,696 |
| Sep 23, 2026 | 45.12 | 45.34 | 43.84 | 43.91 | -2.62% | 94,655 |
| Sep 22, 2026 | 45.76 | 45.97 | 44.63 | 45.09 | -0.11% | 141,647 |
| Sep 21, 2026 | 46.01 | 46.50 | 45.07 | 45.14 | -1.81% | 117,064 |
| Sep 18, 2026 | 45.93 | 46.27 | 45.41 | 45.97 | -0.07% | 321,202 |
| Sep 17, 2026 | 46.19 | 46.64 | 45.39 | 46.00 | +1.30% | 136,465 |
| Sep 16, 2026 | 46.77 | 46.88 | 44.82 | 45.41 | -3.07% | 293,219 |
| Sep 15, 2026 | 47.77 | 47.88 | 46.51 | 46.85 | -2.48% | 167,292 |
| Sep 14, 2026 | 47.19 | 48.78 | 46.94 | 48.04 | +1.22% | 193,267 |
| Sep 11, 2026 | 48.96 | 48.96 | 47.09 | 47.46 | -1.23% | 160,015 |
| Sep 10, 2026 | 47.40 | 48.22 | 46.34 | 48.05 | +1.31% | 176,237 |
| Sep 9, 2026 | 49.08 | 49.79 | 46.00 | 47.43 | -4.12% | 239,782 |
| Sep 8, 2026 | 50.33 | 50.78 | 49.30 | 49.47 | -1.71% | 161,066 |
| Sep 4, 2026 | 48.68 | 50.73 | 48.11 | 50.33 | +2.32% | 198,488 |
| Sep 3, 2026 | 49.20 | 50.05 | 48.40 | 49.19 | +1.38% | 134,543 |
| Sep 2, 2026 | 47.60 | 48.80 | 47.07 | 48.52 | +2.99% | 174,550 |
| Aug 31, 2026 | 48.47 | 49.25 | 46.86 | 47.11 | -2.83% | 160,100 |
| Aug 28, 2026 | 47.13 | 48.70 | 47.09 | 48.48 | +3.72% | 199,302 |
| Aug 27, 2026 | 46.38 | 47.63 | 46.30 | 46.74 | -0.26% | 142,563 |
| Aug 26, 2026 | 46.97 | 48.16 | 46.50 | 46.86 | -0.66% | 108,523 |
| Aug 25, 2026 | 46.61 | 47.73 | 46.40 | 47.17 | +0.45% | 142,712 |
| Aug 24, 2026 | 46.21 | 47.03 | 45.75 | 46.96 | +1.48% | 124,995 |
| Aug 21, 2026 | 46.42 | 47.62 | 45.24 | 46.27 | +0.38% | 135,342 |
| Aug 20, 2026 | 47.36 | 47.66 | 45.32 | 46.10 | -2.93% | 215,034 |
| Aug 19, 2026 | 49.46 | 49.46 | 47.25 | 47.49 | -4.14% | 187,194 |
| Aug 18, 2026 | 49.47 | 50.96 | 49.15 | 49.54 | +1.23% | 175,469 |
| Aug 17, 2026 | 52.55 | 52.80 | 48.42 | 48.94 | -6.73% | 274,295 |
| Aug 14, 2026 | 50.67 | 52.68 | 50.50 | 52.47 | +3.63% | 208,580 |
| Aug 13, 2026 | 49.89 | 51.88 | 49.89 | 50.63 | +2.66% | 229,331 |
| Aug 12, 2026 | 51.75 | 52.25 | 49.11 | 49.32 | -4.90% | 224,071 |
| Aug 11, 2026 | 48.47 | 53.02 | 48.45 | 51.86 | +6.69% | 505,459 |
| Aug 10, 2026 | 47.00 | 48.74 | 46.52 | 48.61 | +7.21% | 525,816 |
| Aug 7, 2026 | 43.97 | 45.85 | 43.51 | 45.34 | +3.21% | 275,757 |
| Aug 6, 2026 | 44.14 | 45.29 | 43.00 | 43.93 | -0.50% | 346,522 |
| Aug 5, 2026 | 43.91 | 46.00 | 43.83 | 44.15 | +0.23% | 537,329 |
| Aug 4, 2026 | 42.84 | 44.86 | 42.83 | 44.05 | +3.33% | 523,329 |
| Aug 3, 2026 | 41.05 | 43.09 | 40.50 | 42.63 | +4.00% | 647,477 |
| Jul 31, 2026 | 39.72 | 44.00 | 37.65 | 40.99 | +2.71% | 1,510,561 |
| Jul 30, 2026 | 55.00 | 56.40 | 36.61 | 39.91 | -43.52% | 2,058,800 |
| Jul 29, 2026 | 72.18 | 73.75 | 70.48 | 70.66 | -3.21% | 173,565 |
| Jul 28, 2026 | 72.95 | 73.50 | 71.85 | 73.00 | +0.87% | 131,110 |
| Jul 27, 2026 | 72.82 | 74.00 | 71.98 | 72.37 | +0.25% | 95,549 |
| Jul 24, 2026 | 72.34 | 73.50 | 71.91 | 72.19 | +1.09% | 179,938 |
| Jul 23, 2026 | 76.02 | 76.02 | 70.78 | 71.41 | -7.92% | 270,353 |
| Jul 22, 2026 | 77.43 | 77.78 | 76.25 | 77.55 | +0.39% | 131,455 |
| Jul 21, 2026 | 77.63 | 78.50 | 76.80 | 77.25 | -0.96% | 107,873 |
| Jul 20, 2026 | 78.86 | 79.70 | 77.22 | 78.00 | -1.24% | 98,622 |
| Jul 17, 2026 | 80.68 | 82.24 | 78.87 | 78.98 | -3.54% | 110,671 |
| Jul 16, 2026 | 79.28 | 82.79 | 79.28 | 81.88 | +3.79% | 89,235 |
| Jul 15, 2026 | 79.43 | 80.62 | 78.36 | 78.89 | +0.05% | 81,254 |
| Jul 14, 2026 | 78.00 | 79.58 | 78.00 | 78.85 | +0.32% | 80,735 |
| Jul 13, 2026 | 78.75 | 79.70 | 77.77 | 78.60 | +0.17% | 79,364 |
| Jul 10, 2026 | 78.85 | 79.00 | 78.00 | 78.47 | -0.08% | 90,613 |
| Jul 9, 2026 | 76.59 | 78.82 | 76.50 | 78.53 | +2.76% | 78,690 |
| Jul 8, 2026 | 77.32 | 77.32 | 75.90 | 76.42 | -2.01% | 82,669 |
| Jul 7, 2026 | 79.52 | 79.66 | 76.40 | 77.99 | -1.19% | 106,827 |
| Jul 6, 2026 | 78.06 | 79.16 | 76.73 | 78.93 | +0.74% | 102,997 |
| Jul 2, 2026 | 80.16 | 80.65 | 77.71 | 78.35 | -1.87% | 101,672 |
| Jul 1, 2026 | 77.72 | 80.23 | 77.25 | 79.84 | +3.01% | 111,370 |
| Jun 30, 2026 | 77.23 | 78.09 | 76.67 | 77.51 | +0.73% | 86,490 |
| Jun 29, 2026 | 77.42 | 77.53 | 75.85 | 76.95 | -0.39% | 102,480 |
| Jun 26, 2026 | 76.65 | 78.51 | 75.59 | 77.25 | +0.91% | 359,566 |
| Jun 25, 2026 | 74.87 | 77.20 | 74.63 | 76.55 | +2.24% | 123,536 |
| Jun 24, 2026 | 74.21 | 75.00 | 74.04 | 74.87 | +1.71% | 90,901 |
| Jun 23, 2026 | 72.01 | 73.80 | 71.50 | 73.61 | +2.15% | 98,262 |
| Jun 22, 2026 | 71.46 | 72.36 | 69.90 | 72.06 | +0.57% | 108,019 |
| Jun 18, 2026 | 71.45 | 72.32 | 70.58 | 71.65 | +1.86% | 193,352 |
| Jun 17, 2026 | 71.54 | 72.88 | 69.45 | 70.34 | -2.28% | 128,023 |
| Jun 16, 2026 | 71.45 | 72.00 | 70.97 | 71.98 | +1.32% | 104,406 |
| Jun 15, 2026 | 73.88 | 74.98 | 70.78 | 71.04 | -3.39% | 95,913 |
| Jun 12, 2026 | 72.21 | 73.70 | 72.21 | 73.53 | +2.14% | 75,715 |
| Jun 11, 2026 | 71.49 | 72.23 | 70.01 | 71.99 | +0.94% | 97,576 |
| Jun 10, 2026 | 72.44 | 73.67 | 71.04 | 71.32 | -0.60% | 105,064 |
| Jun 9, 2026 | 71.12 | 73.44 | 71.12 | 71.75 | +1.34% | 89,677 |
| Jun 8, 2026 | 70.68 | 71.54 | 70.32 | 70.80 | +0.80% | 57,463 |
| Jun 5, 2026 | 70.17 | 71.17 | 69.53 | 70.24 | -0.06% | 84,697 |
| Jun 4, 2026 | 68.93 | 70.59 | 68.93 | 70.28 | +3.63% | 87,009 |
| Jun 3, 2026 | 70.02 | 70.25 | 67.50 | 67.82 | -4.03% | 133,659 |
| Jun 2, 2026 | 70.94 | 71.69 | 70.11 | 70.67 | -0.94% | 97,582 |
| Jun 1, 2026 | 70.87 | 71.81 | 68.87 | 71.34 | +0.22% | 109,067 |
| May 29, 2026 | 70.56 | 71.22 | 69.68 | 71.18 | +0.88% | 123,779 |
| May 28, 2026 | 70.51 | 70.98 | 69.78 | 70.56 | -0.35% | 93,325 |
| May 27, 2026 | 71.72 | 72.56 | 70.49 | 70.81 | -0.65% | 75,194 |
| May 26, 2026 | 69.99 | 71.67 | 69.99 | 71.27 | +2.31% | 209,403 |
| May 22, 2026 | 70.43 | 70.99 | 69.59 | 69.66 | -0.87% | 121,673 |
| May 21, 2026 | 70.09 | 70.88 | 69.04 | 70.27 | -0.44% | 150,425 |
| May 20, 2026 | 68.90 | 70.80 | 68.16 | 70.58 | +2.44% | 157,221 |
| May 19, 2026 | 69.66 | 70.26 | 68.67 | 68.90 | -1.16% | 95,606 |
| May 18, 2026 | 68.38 | 70.39 | 68.38 | 69.71 | +1.90% | 119,387 |
| May 15, 2026 | 69.47 | 69.88 | 68.04 | 68.41 | -1.86% | 108,812 |
| May 14, 2026 | 68.63 | 70.20 | 68.63 | 69.71 | +2.18% | 169,089 |
| May 13, 2026 | 69.41 | 69.85 | 66.50 | 68.22 | -2.94% | 238,133 |
| May 12, 2026 | 70.73 | 70.98 | 67.92 | 70.29 | -0.62% | 192,877 |
| May 11, 2026 | 72.86 | 72.86 | 70.27 | 70.73 | -2.92% | 260,686 |
| May 8, 2026 | 74.70 | 75.66 | 72.00 | 72.86 | -2.67% | 168,046 |
| May 7, 2026 | 75.07 | 75.86 | 74.44 | 74.86 | -0.12% | 162,549 |
| May 6, 2026 | 74.86 | 75.93 | 74.20 | 74.95 | +0.28% | 198,309 |
| May 5, 2026 | 73.80 | 75.31 | 73.59 | 74.74 | +1.50% | 126,843 |
| May 4, 2026 | 75.39 | 78.00 | 73.35 | 73.64 | -3.61% | 175,637 |
| May 1, 2026 | 75.62 | 76.64 | 74.00 | 76.39 | +1.02% | 197,955 |
| Apr 30, 2026 | 75.01 | 76.79 | 75.01 | 75.62 | -0.12% | 210,892 |
| Apr 29, 2026 | 82.68 | 83.50 | 74.38 | 75.71 | -12.66% | 548,427 |
| Apr 28, 2026 | 83.68 | 87.33 | 83.49 | 86.68 | +4.08% | 175,370 |
| Apr 27, 2026 | 82.06 | 84.32 | 82.06 | 83.28 | +1.23% | 80,452 |
| Apr 24, 2026 | 83.88 | 83.88 | 81.95 | 82.27 | -1.93% | 90,097 |
| Apr 23, 2026 | 81.78 | 83.91 | 81.22 | 83.89 | +2.58% | 91,179 |
| Apr 22, 2026 | 82.40 | 83.25 | 81.14 | 81.78 | -0.05% | 98,283 |
| Apr 21, 2026 | 82.71 | 83.86 | 81.02 | 81.82 | -1.07% | 156,050 |
| Apr 20, 2026 | 82.92 | 84.76 | 82.30 | 82.70 | -0.70% | 147,749 |
| Apr 17, 2026 | 84.88 | 85.88 | 83.00 | 83.29 | +0.35% | 211,645 |
| Apr 16, 2026 | 83.37 | 84.15 | 82.50 | 83.00 | -0.35% | 135,372 |
| Apr 15, 2026 | 82.04 | 83.84 | 82.04 | 83.29 | +1.52% | 83,289 |
| Apr 14, 2026 | 82.27 | 83.18 | 81.91 | 82.04 | -0.42% | 79,637 |
| Apr 13, 2026 | 81.83 | 82.86 | 81.01 | 82.39 | +0.35% | 125,978 |
| Apr 10, 2026 | 82.31 | 82.50 | 80.89 | 82.10 | -0.75% | 109,760 |
| Apr 9, 2026 | 80.91 | 83.58 | 80.43 | 82.72 | +1.50% | 163,266 |
| Apr 8, 2026 | 81.00 | 83.50 | 81.00 | 81.50 | +2.63% | 278,472 |
| Apr 7, 2026 | 78.52 | 79.64 | 77.35 | 79.41 | +0.90% | 94,770 |
| Apr 6, 2026 | 77.35 | 79.47 | 76.99 | 78.70 | +1.34% | 135,844 |
| Apr 2, 2026 | 75.00 | 77.81 | 74.38 | 77.66 | +0.95% | 93,808 |
| Apr 1, 2026 | 76.67 | 78.76 | 76.45 | 76.93 | +1.09% | 99,655 |
| Mar 31, 2026 | 75.26 | 76.44 | 73.93 | 76.10 | +2.52% | 265,109 |
| Mar 30, 2026 | 73.62 | 74.64 | 73.20 | 74.23 | +1.14% | 88,748 |
| Mar 27, 2026 | 74.42 | 74.52 | 73.25 | 73.39 | -1.96% | 92,236 |
| Mar 26, 2026 | 75.02 | 76.19 | 74.29 | 74.86 | -1.69% | 92,799 |
| Mar 25, 2026 | 77.88 | 78.95 | 75.10 | 76.15 | -0.90% | 105,775 |
| Mar 24, 2026 | 76.41 | 78.50 | 75.94 | 76.84 | -0.38% | 100,051 |
| Mar 23, 2026 | 77.00 | 79.50 | 75.86 | 77.13 | +3.73% | 137,321 |
| Mar 20, 2026 | 76.09 | 76.43 | 73.92 | 74.36 | -2.36% | 339,088 |
| Mar 19, 2026 | 74.98 | 76.89 | 73.68 | 76.16 | +0.98% | 97,625 |
| Mar 18, 2026 | 78.12 | 78.97 | 75.27 | 75.42 | -3.91% | 129,602 |
| Mar 17, 2026 | 77.77 | 78.98 | 77.33 | 78.49 | +1.62% | 122,713 |
| Mar 16, 2026 | 77.44 | 78.67 | 76.51 | 77.24 | +0.42% | 112,407 |
| Mar 13, 2026 | 78.55 | 79.03 | 76.01 | 76.92 | -0.58% | 85,948 |
| Mar 12, 2026 | 77.18 | 77.76 | 75.74 | 77.37 | -1.71% | 177,232 |
| Mar 11, 2026 | 76.98 | 78.95 | 76.51 | 78.72 | +1.31% | 173,520 |
| Mar 10, 2026 | 76.23 | 79.94 | 74.92 | 77.70 | +1.30% | 184,715 |
| Mar 9, 2026 | 76.55 | 77.88 | 74.08 | 76.70 | -2.34% | 217,399 |
| Mar 6, 2026 | 76.37 | 78.67 | 74.41 | 78.54 | -0.77% | 163,656 |
| Mar 5, 2026 | 76.49 | 80.29 | 75.50 | 79.15 | +3.36% | 181,487 |
| Mar 4, 2026 | 77.90 | 79.26 | 76.35 | 76.58 | -0.67% | 209,547 |
| Mar 3, 2026 | 72.41 | 77.44 | 72.03 | 77.10 | +3.07% | 157,936 |
| Mar 2, 2026 | 71.90 | 77.51 | 70.72 | 74.80 | +0.82% | 201,473 |
| Feb 27, 2026 | 75.24 | 75.98 | 71.47 | 74.19 | -4.22% | 334,219 |
| Feb 26, 2026 | 81.45 | 82.99 | 77.11 | 77.46 | -3.55% | 358,302 |
| Feb 25, 2026 | 79.35 | 80.57 | 78.77 | 80.31 | +1.79% | 118,739 |
| Feb 24, 2026 | 75.34 | 79.02 | 73.90 | 78.90 | +4.30% | 248,826 |
| Feb 23, 2026 | 82.94 | 83.76 | 74.98 | 75.65 | -9.56% | 409,046 |
| Feb 20, 2026 | 83.95 | 84.64 | 82.40 | 83.65 | -0.38% | 120,122 |
| Feb 19, 2026 | 84.29 | 84.37 | 83.20 | 83.97 | -1.33% | 127,783 |
| Feb 18, 2026 | 85.94 | 88.57 | 84.58 | 85.10 | -0.67% | 134,732 |
| Feb 17, 2026 | 84.01 | 87.28 | 83.86 | 85.67 | +2.64% | 158,189 |
| Feb 13, 2026 | 83.37 | 85.26 | 81.44 | 83.47 | -0.02% | 125,232 |
| Feb 12, 2026 | 87.75 | 89.63 | 82.11 | 83.49 | -4.72% | 187,605 |
| Feb 11, 2026 | 88.35 | 90.00 | 87.49 | 87.63 | -0.24% | 140,025 |
| Feb 10, 2026 | 87.33 | 88.13 | 86.32 | 87.84 | +0.61% | 189,166 |
| Feb 9, 2026 | 88.30 | 90.00 | 86.88 | 87.31 | -0.72% | 185,663 |
| Feb 6, 2026 | 85.95 | 90.00 | 85.50 | 87.94 | +3.50% | 156,315 |
| Feb 5, 2026 | 88.39 | 89.33 | 83.55 | 84.97 | -4.31% | 284,482 |
| Feb 4, 2026 | 90.37 | 91.56 | 88.08 | 88.80 | -0.78% | 271,999 |
| Feb 3, 2026 | 98.41 | 99.48 | 87.80 | 89.50 | -9.05% | 434,863 |
| Feb 2, 2026 | 95.00 | 98.62 | 93.25 | 98.41 | +2.75% | 262,149 |
| Jan 30, 2026 | 100.13 | 100.13 | 93.40 | 95.78 | -4.99% | 333,965 |
| Jan 29, 2026 | 100.15 | 106.92 | 98.55 | 100.81 | -0.14% | 250,043 |
| Jan 28, 2026 | 104.29 | 104.29 | 100.28 | 100.95 | -3.47% | 153,715 |
| Jan 27, 2026 | 109.55 | 109.55 | 103.30 | 104.58 | -4.67% | 169,932 |
| Jan 26, 2026 | 111.01 | 112.00 | 108.26 | 109.70 | -1.47% | 176,157 |
| Jan 23, 2026 | 115.08 | 116.00 | 110.75 | 111.34 | -3.83% | 129,388 |
| Jan 22, 2026 | 114.88 | 117.93 | 114.00 | 115.77 | +1.39% | 129,422 |
| Jan 21, 2026 | 110.82 | 115.74 | 110.72 | 114.18 | +4.06% | 149,694 |
| Jan 20, 2026 | 111.86 | 112.97 | 109.21 | 109.73 | -2.93% | 98,689 |
| Jan 16, 2026 | 113.33 | 114.74 | 112.13 | 113.04 | -0.57% | 69,976 |
| Jan 15, 2026 | 113.65 | 114.99 | 113.00 | 113.69 | +0.32% | 115,417 |
| Jan 14, 2026 | 110.39 | 113.49 | 109.02 | 113.33 | +2.66% | 99,119 |
| Jan 13, 2026 | 111.00 | 111.00 | 107.59 | 110.39 | -0.02% | 131,977 |
| Jan 12, 2026 | 115.94 | 116.00 | 110.00 | 110.41 | -5.58% | 87,963 |
| Jan 9, 2026 | 119.08 | 119.50 | 116.61 | 116.94 | -1.71% | 139,756 |
| Jan 8, 2026 | 117.18 | 119.77 | 116.89 | 118.97 | +1.00% | 134,387 |
| Jan 7, 2026 | 117.60 | 118.03 | 115.36 | 117.79 | -0.20% | 67,454 |
| Jan 6, 2026 | 114.51 | 118.06 | 113.15 | 118.03 | +2.54% | 163,889 |
| Jan 5, 2026 | 113.04 | 116.28 | 111.96 | 115.11 | +1.60% | 127,825 |
| Jan 2, 2026 | 114.48 | 114.59 | 112.17 | 113.30 | -1.13% | 97,934 |
| Dec 31, 2025 | 114.28 | 115.97 | 114.28 | 114.59 | -0.03% | 103,180 |
| Dec 30, 2025 | 116.70 | 117.50 | 114.26 | 114.62 | -2.19% | 65,090 |
| Dec 29, 2025 | 116.36 | 118.85 | 115.88 | 117.19 | +0.24% | 76,885 |
| Dec 26, 2025 | 116.75 | 117.94 | 115.72 | 116.91 | +0.51% | 46,117 |
| Dec 24, 2025 | 116.97 | 118.16 | 116.32 | 116.32 | -0.58% | 32,100 |
| Dec 23, 2025 | 117.21 | 118.33 | 116.43 | 117.00 | -0.91% | 60,478 |
| Dec 22, 2025 | 117.48 | 120.05 | 116.95 | 118.08 | +1.05% | 131,318 |
| Dec 19, 2025 | 115.71 | 117.36 | 115.39 | 116.85 | +0.92% | 168,543 |
| Dec 18, 2025 | 115.00 | 117.99 | 114.30 | 115.79 | +1.99% | 96,667 |
| Dec 17, 2025 | 114.79 | 118.00 | 112.57 | 113.53 | -1.22% | 195,864 |
| Dec 16, 2025 | 115.92 | 118.00 | 114.03 | 114.93 | -0.52% | 201,996 |
| Dec 15, 2025 | 115.70 | 116.37 | 114.04 | 115.53 | +1.27% | 88,145 |
| Dec 12, 2025 | 117.05 | 117.32 | 113.78 | 114.09 | -2.53% | 103,282 |
| Dec 11, 2025 | 117.59 | 119.39 | 116.45 | 117.05 | -0.31% | 56,170 |
| Dec 10, 2025 | 114.76 | 119.58 | 109.77 | 117.41 | +1.99% | 152,185 |
| Dec 9, 2025 | 114.65 | 116.00 | 114.33 | 115.12 | +0.37% | 87,255 |
| Dec 8, 2025 | 112.85 | 116.00 | 112.21 | 114.69 | +1.21% | 94,476 |
| Dec 5, 2025 | 111.14 | 113.34 | 110.14 | 113.32 | +2.29% | 100,196 |
| Dec 4, 2025 | 109.29 | 111.60 | 109.29 | 110.78 | +0.67% | 89,583 |
| Dec 3, 2025 | 107.92 | 110.48 | 107.75 | 110.04 | +2.39% | 106,544 |
| Dec 2, 2025 | 115.01 | 115.01 | 106.33 | 107.47 | -5.57% | 165,938 |
| Dec 1, 2025 | 109.89 | 114.11 | 109.27 | 113.81 | +2.21% | 198,932 |
| Nov 28, 2025 | 112.00 | 112.00 | 110.17 | 111.35 | -0.24% | 36,575 |
| Nov 26, 2025 | 108.00 | 111.99 | 108.00 | 111.62 | +2.86% | 148,833 |
| Nov 25, 2025 | 105.67 | 110.06 | 105.67 | 108.52 | +3.78% | 159,053 |
| Nov 24, 2025 | 103.49 | 104.91 | 103.01 | 104.57 | +1.75% | 119,702 |
| Nov 21, 2025 | 99.50 | 104.11 | 99.46 | 102.77 | +3.33% | 76,930 |
| Nov 20, 2025 | 103.61 | 105.20 | 99.03 | 99.46 | -2.41% | 72,380 |
| Nov 19, 2025 | 103.76 | 103.98 | 101.55 | 101.92 | -0.95% | 76,595 |
| Nov 18, 2025 | 102.05 | 104.99 | 101.29 | 102.90 | +0.38% | 91,535 |
| Nov 17, 2025 | 104.19 | 105.20 | 101.38 | 102.51 | -2.23% | 228,569 |
| Nov 14, 2025 | 103.26 | 105.60 | 102.01 | 104.85 | +0.29% | 152,984 |
| Nov 13, 2025 | 109.65 | 110.00 | 103.21 | 104.55 | -5.20% | 112,279 |
| Nov 12, 2025 | 108.53 | 110.53 | 108.17 | 110.29 | +1.91% | 93,231 |
| Nov 11, 2025 | 107.19 | 108.64 | 106.41 | 108.22 | +0.89% | 61,940 |
| Nov 10, 2025 | 107.60 | 109.24 | 105.72 | 107.27 | +0.87% | 76,978 |
| Nov 7, 2025 | 104.14 | 106.34 | 102.80 | 106.34 | +1.83% | 66,227 |
| Nov 6, 2025 | 105.58 | 106.00 | 103.10 | 104.43 | -1.05% | 65,072 |
| Nov 5, 2025 | 104.98 | 108.31 | 104.06 | 105.54 | +1.37% | 165,422 |
| Nov 4, 2025 | 106.36 | 106.70 | 103.69 | 104.11 | -3.36% | 89,826 |
| Nov 3, 2025 | 106.36 | 109.17 | 104.99 | 107.73 | +1.15% | 93,251 |
| Oct 31, 2025 | 103.49 | 106.72 | 102.00 | 106.50 | +1.99% | 131,907 |
| Oct 30, 2025 | 104.66 | 107.28 | 104.26 | 104.42 | -0.70% | 95,481 |
| Oct 29, 2025 | 105.15 | 113.25 | 104.69 | 105.16 | +0.31% | 134,531 |
Daily open, high, low, close and volume for Coastal Financial Corporation (CCB). Showing 250 trading days. Unadjusted prices.