Coastal Financial Corporation (CCB)
NASDAQ: CCB · Real-Time Price · USD
87.12
+3.13 (3.73%)
At close: May 12, 2025, 4:00 PM
87.12
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Coastal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 79.81 | 82.42 | 79.81 | 80.42 | 80.42 | 1.09% | 107,676 |
| Apr 14, 2025 | 80.51 | 80.51 | 77.28 | 79.55 | 79.55 | 0.62% | 70,747 |
| Apr 11, 2025 | 78.89 | 79.20 | 76.11 | 79.06 | 79.06 | -0.75% | 79,497 |
| Apr 10, 2025 | 82.35 | 82.63 | 77.62 | 79.66 | 79.66 | -5.66% | 119,939 |
| Apr 9, 2025 | 78.22 | 87.21 | 77.02 | 84.44 | 84.44 | 6.37% | 153,415 |
| Apr 8, 2025 | 83.27 | 85.32 | 78.05 | 79.38 | 79.38 | -2.52% | 105,629 |
| Apr 7, 2025 | 78.20 | 84.92 | 77.04 | 81.43 | 81.43 | 2.06% | 210,976 |
| Apr 4, 2025 | 79.75 | 80.89 | 78.05 | 79.79 | 79.79 | -4.51% | 132,942 |
| Apr 3, 2025 | 85.01 | 86.58 | 82.75 | 83.56 | 83.56 | -7.06% | 152,190 |
| Apr 2, 2025 | 89.61 | 90.29 | 88.88 | 89.91 | 89.91 | -0.06% | 70,809 |
| Apr 1, 2025 | 90.37 | 91.65 | 87.51 | 89.96 | 89.96 | -0.50% | 109,716 |
| Mar 31, 2025 | 88.94 | 91.00 | 88.59 | 90.41 | 90.41 | 0.02% | 157,041 |
| Mar 28, 2025 | 91.90 | 92.13 | 88.73 | 90.39 | 90.39 | -1.78% | 150,188 |
| Mar 27, 2025 | 86.94 | 93.56 | 86.94 | 92.03 | 92.03 | 6.50% | 196,321 |
| Mar 26, 2025 | 88.33 | 89.00 | 84.94 | 86.41 | 86.41 | -1.99% | 69,539 |
| Mar 25, 2025 | 89.89 | 90.27 | 87.93 | 88.16 | 88.16 | -2.52% | 109,944 |
| Mar 24, 2025 | 86.48 | 90.45 | 85.88 | 90.44 | 90.44 | 7.05% | 113,625 |
| Mar 21, 2025 | 84.43 | 85.29 | 83.23 | 84.48 | 84.48 | -0.65% | 516,396 |
| Mar 20, 2025 | 83.58 | 85.98 | 83.37 | 85.03 | 85.03 | 0.70% | 68,574 |
| Mar 19, 2025 | 83.84 | 85.50 | 83.59 | 84.44 | 84.44 | 0.83% | 90,594 |
| Mar 18, 2025 | 82.90 | 84.35 | 82.60 | 83.75 | 83.75 | 0.82% | 92,442 |
| Mar 17, 2025 | 83.97 | 85.87 | 83.03 | 83.06 | 83.06 | -1.27% | 99,617 |
| Mar 14, 2025 | 83.33 | 85.22 | 82.76 | 84.13 | 84.13 | 2.67% | 83,957 |
| Mar 13, 2025 | 84.37 | 85.49 | 81.69 | 81.94 | 81.94 | -2.93% | 117,384 |
| Mar 12, 2025 | 83.86 | 84.75 | 82.80 | 84.41 | 84.41 | 2.33% | 109,896 |
| Mar 11, 2025 | 81.63 | 84.34 | 81.63 | 82.49 | 82.49 | 1.34% | 122,049 |
| Mar 10, 2025 | 81.33 | 84.04 | 80.19 | 81.40 | 81.40 | -1.92% | 167,389 |
| Mar 7, 2025 | 86.62 | 87.61 | 82.30 | 82.99 | 82.99 | -4.73% | 177,902 |
| Mar 6, 2025 | 89.90 | 90.27 | 86.52 | 87.11 | 87.11 | -4.23% | 120,303 |
| Mar 5, 2025 | 93.00 | 94.07 | 90.36 | 90.96 | 90.96 | -1.99% | 167,339 |
| Mar 4, 2025 | 100.71 | 100.71 | 92.36 | 92.81 | 92.81 | -7.84% | 149,236 |
| Mar 3, 2025 | 98.65 | 102.25 | 98.13 | 100.71 | 100.71 | 2.01% | 235,630 |