Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
99.95
+3.06 (3.16%)
At close: Jun 27, 2025, 4:00 PM
100.99
+1.04 (1.04%)
After-hours: Jun 27, 2025, 5:54 PM EDT
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 97.00 | 100.15 | 97.00 | 99.95 | 99.95 | 3.16% | 434,970 |
| Jun 26, 2025 | 93.41 | 97.20 | 93.05 | 96.89 | 96.89 | 3.94% | 109,655 |
| Jun 25, 2025 | 93.86 | 93.86 | 91.41 | 93.22 | 93.22 | -0.63% | 121,453 |
| Jun 24, 2025 | 92.60 | 94.09 | 90.96 | 93.81 | 93.81 | 1.68% | 127,992 |
| Jun 23, 2025 | 86.04 | 92.71 | 86.04 | 92.26 | 92.26 | 7.23% | 192,431 |
| Jun 20, 2025 | 83.79 | 86.47 | 83.50 | 86.04 | 86.04 | 3.53% | 146,420 |
| Jun 18, 2025 | 82.16 | 83.88 | 81.00 | 83.11 | 83.11 | 0.97% | 59,901 |
| Jun 17, 2025 | 82.60 | 83.69 | 82.24 | 82.31 | 82.31 | -1.41% | 76,325 |
| Jun 16, 2025 | 84.23 | 84.41 | 82.53 | 83.49 | 83.49 | 0.49% | 74,010 |
| Jun 13, 2025 | 85.39 | 85.39 | 82.75 | 83.08 | 83.08 | -4.04% | 90,242 |
| Jun 12, 2025 | 87.23 | 87.27 | 85.25 | 86.58 | 86.58 | -1.83% | 86,328 |
| Jun 11, 2025 | 91.73 | 92.63 | 87.56 | 88.19 | 88.19 | -3.49% | 94,014 |
| Jun 10, 2025 | 89.77 | 92.32 | 89.46 | 91.38 | 91.38 | 2.17% | 225,665 |
| Jun 9, 2025 | 87.32 | 89.56 | 86.50 | 89.44 | 89.44 | 2.66% | 68,542 |
| Jun 6, 2025 | 86.60 | 87.58 | 85.53 | 87.12 | 87.12 | 1.97% | 60,422 |
| Jun 5, 2025 | 85.89 | 86.33 | 84.98 | 85.44 | 85.44 | -0.48% | 56,183 |
| Jun 4, 2025 | 89.21 | 89.21 | 84.99 | 85.85 | 85.85 | -3.78% | 70,281 |
| Jun 3, 2025 | 87.05 | 89.43 | 87.00 | 89.22 | 89.22 | 2.05% | 72,346 |
| Jun 2, 2025 | 88.12 | 88.66 | 86.01 | 87.43 | 87.43 | -0.52% | 78,910 |
| May 30, 2025 | 87.19 | 88.18 | 86.93 | 87.89 | 87.89 | 0.47% | 64,427 |
| May 29, 2025 | 87.41 | 87.59 | 86.30 | 87.48 | 87.48 | 0.33% | 41,001 |
| May 28, 2025 | 88.53 | 89.33 | 86.84 | 87.19 | 87.19 | -1.70% | 61,634 |
| May 27, 2025 | 87.42 | 88.96 | 86.01 | 88.70 | 88.70 | 3.13% | 69,537 |
| May 23, 2025 | 86.40 | 87.36 | 84.94 | 86.01 | 86.01 | -1.59% | 63,681 |
| May 22, 2025 | 87.94 | 89.16 | 86.51 | 87.40 | 87.40 | -1.14% | 84,792 |
| May 21, 2025 | 87.96 | 88.99 | 86.77 | 88.41 | 88.41 | -0.79% | 91,127 |
| May 20, 2025 | 87.06 | 89.31 | 86.65 | 89.11 | 89.11 | 2.25% | 70,693 |
| May 19, 2025 | 88.38 | 90.24 | 86.10 | 87.15 | 87.15 | -2.08% | 79,342 |
| May 16, 2025 | 87.96 | 89.57 | 87.22 | 89.00 | 89.00 | 0.79% | 77,530 |
| May 15, 2025 | 87.09 | 89.60 | 86.76 | 88.30 | 88.30 | 1.46% | 114,909 |
| May 14, 2025 | 86.67 | 88.16 | 86.13 | 87.03 | 87.03 | 0.50% | 103,642 |
| May 13, 2025 | 85.12 | 88.39 | 85.12 | 86.60 | 86.60 | -0.60% | 89,347 |
| May 12, 2025 | 87.31 | 88.13 | 86.25 | 87.12 | 87.12 | 3.73% | 89,797 |
| May 9, 2025 | 83.85 | 84.51 | 82.18 | 83.99 | 83.99 | 0.05% | 73,513 |
| May 8, 2025 | 79.15 | 83.98 | 79.00 | 83.95 | 83.95 | 6.25% | 210,517 |
| May 7, 2025 | 80.07 | 80.58 | 78.30 | 79.01 | 79.01 | -0.59% | 119,986 |
| May 6, 2025 | 79.25 | 80.26 | 77.70 | 79.48 | 79.48 | -0.69% | 125,346 |
| May 5, 2025 | 80.42 | 81.71 | 79.83 | 80.03 | 80.03 | -1.61% | 102,556 |
| May 2, 2025 | 81.52 | 82.48 | 80.24 | 81.34 | 81.34 | 1.30% | 95,644 |
| May 1, 2025 | 82.00 | 82.24 | 80.02 | 80.30 | 80.30 | -2.25% | 124,926 |
| Apr 30, 2025 | 85.54 | 85.54 | 80.93 | 82.15 | 82.15 | -5.79% | 128,681 |
| Apr 29, 2025 | 86.96 | 87.74 | 84.50 | 87.20 | 87.20 | -0.86% | 144,857 |
| Apr 28, 2025 | 88.84 | 88.98 | 86.96 | 87.96 | 87.96 | -0.14% | 113,252 |
| Apr 25, 2025 | 86.81 | 88.08 | 85.84 | 88.08 | 88.08 | -0.25% | 60,329 |
| Apr 24, 2025 | 87.89 | 88.77 | 86.77 | 88.30 | 88.30 | -0.42% | 78,077 |
| Apr 23, 2025 | 89.37 | 91.68 | 87.80 | 88.67 | 88.67 | 2.06% | 92,128 |
| Apr 22, 2025 | 84.09 | 87.40 | 82.80 | 86.88 | 86.88 | 3.56% | 80,382 |
| Apr 21, 2025 | 82.28 | 85.00 | 82.00 | 83.89 | 83.89 | 0.77% | 106,427 |
| Apr 17, 2025 | 82.14 | 84.00 | 82.14 | 83.25 | 83.25 | 1.62% | 86,041 |
| Apr 16, 2025 | 80.17 | 82.28 | 79.02 | 81.92 | 81.92 | 1.87% | 110,747 |