5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-26.55%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-3.50%
Coastal Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.86 | $75.18 (0.43%) | $75.93 | $74.82 | 87.20 K | $1.14 B |
| 05/05/2026 | $73.80 | $74.74 (1.27%) | $75.31 | $73.59 | 126.84 K | $1.13 B |
| 05/04/2026 | $75.40 | $73.64 (-2.33%) | $78.00 | $73.35 | 175.64 K | $1.11 B |
| 05/01/2026 | $75.62 | $76.39 (1.02%) | $76.65 | $74.00 | 198.00 K | $1.15 B |
| 04/30/2026 | $75.01 | $75.62 (0.81%) | $76.79 | $75.01 | 210.90 K | $1.14 B |
| 04/29/2026 | $82.68 | $75.71 (-8.43%) | $83.50 | $74.38 | 551.30 K | $1.14 B |
| 04/28/2026 | $83.68 | $86.68 (3.59%) | $87.33 | $83.49 | 175.40 K | $1.31 B |
| 04/27/2026 | $82.06 | $83.28 (1.49%) | $84.32 | $82.06 | 80.50 K | $1.26 B |
| 04/24/2026 | $83.88 | $82.27 (-1.92%) | $83.88 | $81.96 | 90.10 K | $1.24 B |
| 04/23/2026 | $81.78 | $83.89 (2.58%) | $83.91 | $81.22 | 91.20 K | $1.27 B |
| 04/22/2026 | $82.40 | $81.78 (-0.75%) | $83.26 | $81.14 | 98.30 K | $1.24 B |
| 04/21/2026 | $82.71 | $81.82 (-1.08%) | $83.86 | $81.02 | 156.10 K | $1.24 B |
| 04/20/2026 | $82.92 | $82.71 (-0.25%) | $84.76 | $82.30 | 147.75 K | $1.25 B |
| 04/17/2026 | $84.88 | $83.29 (-1.87%) | $85.88 | $83.00 | 211.65 K | $1.26 B |
| 04/16/2026 | $83.37 | $83.00 (-0.44%) | $84.15 | $82.50 | 135.40 K | $1.25 B |
| 04/15/2026 | $82.04 | $83.29 (1.52%) | $83.85 | $82.04 | 83.30 K | $1.26 B |
| 04/14/2026 | $82.27 | $82.04 (-0.28%) | $83.18 | $81.91 | 79.64 K | $1.24 B |
| 04/13/2026 | $81.83 | $82.39 (0.68%) | $82.86 | $81.01 | 126.00 K | $1.25 B |
| 04/10/2026 | $82.31 | $82.10 (-0.26%) | $82.51 | $80.89 | 109.80 K | $1.24 B |
| 04/09/2026 | $80.91 | $82.72 (2.24%) | $83.58 | $80.43 | 163.30 K | $1.25 B |
| 04/08/2026 | $81.00 | $81.50 (0.62%) | $83.50 | $81.00 | 278.50 K | $1.23 B |
| 04/07/2026 | $78.52 | $79.41 (1.13%) | $79.65 | $77.35 | 94.77 K | $1.20 B |
| 04/06/2026 | $77.35 | $78.70 (1.75%) | $79.47 | $76.99 | 135.84 K | $1.19 B |
| 04/02/2026 | $75.00 | $77.66 (3.55%) | $77.81 | $74.38 | 93.81 K | $1.17 B |
| 04/01/2026 | $76.67 | $76.93 (0.34%) | $78.76 | $76.45 | 99.70 K | $1.16 B |
| 03/31/2026 | $75.26 | $76.10 (1.12%) | $76.44 | $73.93 | 265.11 K | $1.15 B |
| 03/30/2026 | $73.62 | $74.23 (0.83%) | $74.64 | $73.20 | 88.75 K | $1.12 B |
| 03/27/2026 | $74.42 | $73.39 (-1.38%) | $74.52 | $73.25 | 92.24 K | $1.11 B |
| 03/26/2026 | $75.02 | $74.86 (-0.21%) | $76.19 | $74.29 | 92.80 K | $1.13 B |
| 03/25/2026 | $77.88 | $76.15 (-2.22%) | $78.95 | $75.10 | 105.80 K | $1.15 B |
| 03/24/2026 | $76.41 | $76.84 (0.56%) | $78.50 | $75.94 | 100.10 K | $1.16 B |
| 03/23/2026 | $77.00 | $77.13 (0.17%) | $79.50 | $75.86 | 137.32 K | $1.17 B |
| 03/20/2026 | $76.09 | $74.36 (-2.27%) | $76.43 | $73.92 | 339.06 K | $1.12 B |
| 03/19/2026 | $74.98 | $76.16 (1.57%) | $76.89 | $73.68 | 97.62 K | $1.15 B |
| 03/18/2026 | $78.12 | $75.42 (-3.46%) | $78.97 | $75.27 | 129.60 K | $1.14 B |
| 03/17/2026 | $77.77 | $78.49 (0.93%) | $78.99 | $77.33 | 122.71 K | $1.19 B |
| 03/16/2026 | $77.44 | $77.24 (-0.26%) | $78.67 | $76.51 | 112.41 K | $1.17 B |
| 03/13/2026 | $78.55 | $76.92 (-2.08%) | $79.03 | $76.01 | 85.95 K | $1.16 B |
| 03/12/2026 | $77.18 | $77.37 (0.25%) | $77.76 | $75.74 | 177.23 K | $1.17 B |
| 03/11/2026 | $76.98 | $78.72 (2.26%) | $78.95 | $76.51 | 173.52 K | $1.19 B |
| 03/10/2026 | $76.23 | $77.70 (1.93%) | $79.94 | $74.92 | 184.71 K | $1.17 B |
| 03/09/2026 | $76.55 | $76.70 (0.2%) | $77.88 | $74.08 | 217.40 K | $1.16 B |
| 03/06/2026 | $76.37 | $78.54 (2.84%) | $78.68 | $74.41 | 163.70 K | $1.19 B |
| 03/05/2026 | $76.49 | $79.15 (3.48%) | $80.29 | $75.50 | 181.49 K | $1.20 B |
| 03/04/2026 | $77.90 | $76.58 (-1.69%) | $79.26 | $76.35 | 209.55 K | $1.16 B |
| 03/03/2026 | $72.41 | $77.10 (6.48%) | $77.44 | $72.04 | 157.94 K | $1.17 B |
| 03/02/2026 | $71.90 | $74.80 (4.03%) | $77.51 | $70.72 | 201.50 K | $1.13 B |
| 02/27/2026 | $75.24 | $74.19 (-1.4%) | $75.99 | $71.47 | 334.22 K | $1.12 B |
| 02/26/2026 | $81.45 | $77.46 (-4.9%) | $82.99 | $77.11 | 358.30 K | $1.17 B |
| 02/25/2026 | $79.35 | $80.31 (1.21%) | $80.57 | $78.77 | 118.74 K | $1.21 B |
| 02/24/2026 | $75.34 | $78.90 (4.73%) | $79.02 | $73.90 | 248.83 K | $1.19 B |
| 02/23/2026 | $82.94 | $75.65 (-8.79%) | $83.76 | $74.98 | 409.05 K | $1.14 B |
| 02/20/2026 | $83.95 | $83.65 (-0.36%) | $84.64 | $82.40 | 120.12 K | $1.26 B |
| 02/19/2026 | $84.29 | $83.97 (-0.38%) | $84.37 | $83.20 | 127.80 K | $1.27 B |
| 02/18/2026 | $85.94 | $85.10 (-0.98%) | $88.57 | $84.58 | 134.73 K | $1.29 B |
| 02/17/2026 | $84.01 | $85.67 (1.98%) | $87.28 | $83.87 | 158.20 K | $1.29 B |
| 02/13/2026 | $83.37 | $83.47 (0.12%) | $85.26 | $81.44 | 125.23 K | $1.26 B |
| 02/12/2026 | $87.75 | $83.49 (-4.85%) | $89.63 | $82.11 | 187.61 K | $1.26 B |
| 02/11/2026 | $88.35 | $87.63 (-0.81%) | $90.00 | $87.49 | 140.03 K | $1.32 B |
| 02/10/2026 | $87.33 | $87.84 (0.58%) | $88.13 | $86.32 | 189.20 K | $1.33 B |
| 02/09/2026 | $88.30 | $87.31 (-1.12%) | $90.00 | $86.88 | 185.70 K | $1.32 B |
| 02/06/2026 | $85.95 | $87.94 (2.32%) | $90.00 | $85.50 | 156.32 K | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
