5 DAY PERFORMANCE
+87.12%
1 MONTH PERFORMANCE
-1.65%
3 MONTH PERFORMANCE
+2.46%
6 MONTH PERFORMANCE
-12.78%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-19.69%
Coastal Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $43.97 | $44.00 (0.07%) | $44.19 | $43.51 | 27.86 K | |
| 08/06/2026 | $44.14 | $43.93 (-0.48%) | $45.29 | $43.00 | 346.52 K | $664.05 M |
| 08/05/2026 | $43.91 | $44.15 (0.55%) | $46.00 | $43.83 | 537.33 K | $667.37 M |
| 08/04/2026 | $42.84 | $44.05 (2.82%) | $44.86 | $42.83 | 523.33 K | $665.86 M |
| 08/03/2026 | $41.05 | $42.63 (3.85%) | $43.09 | $40.50 | 647.48 K | $644.40 M |
| 07/31/2026 | $39.72 | $40.99 (3.2%) | $44.00 | $37.65 | 1.51 M | $619.61 M |
| 07/30/2026 | $55.00 | $39.91 (-27.44%) | $56.40 | $36.61 | 2.06 M | $603.28 M |
| 07/29/2026 | $72.18 | $70.66 (-2.11%) | $73.75 | $70.48 | 180.73 K | $1.07 B |
| 07/28/2026 | $72.95 | $73.00 (0.07%) | $73.51 | $71.85 | 131.11 K | $1.10 B |
| 07/27/2026 | $72.82 | $72.37 (-0.62%) | $74.00 | $71.98 | 95.55 K | $1.09 B |
| 07/24/2026 | $72.34 | $72.19 (-0.21%) | $73.50 | $71.91 | 179.94 K | $1.09 B |
| 07/23/2026 | $76.02 | $71.41 (-6.06%) | $76.02 | $70.78 | 270.40 K | $1.08 B |
| 07/22/2026 | $77.43 | $77.55 (0.15%) | $77.78 | $76.25 | 131.50 K | $1.17 B |
| 07/21/2026 | $77.63 | $77.25 (-0.49%) | $78.50 | $76.80 | 107.90 K | $1.17 B |
| 07/20/2026 | $78.86 | $78.00 (-1.09%) | $79.70 | $77.22 | 98.62 K | $1.18 B |
| 07/17/2026 | $80.68 | $78.98 (-2.11%) | $82.24 | $78.87 | 110.67 K | $1.19 B |
| 07/16/2026 | $79.28 | $81.88 (3.28%) | $82.79 | $79.28 | 89.23 K | $1.24 B |
| 07/15/2026 | $79.43 | $78.89 (-0.68%) | $80.62 | $78.36 | 81.30 K | $1.19 B |
| 07/14/2026 | $78.00 | $78.85 (1.09%) | $79.58 | $78.00 | 81.48 K | $1.19 B |
| 07/13/2026 | $78.75 | $78.60 (-0.19%) | $79.70 | $77.77 | 79.40 K | $1.19 B |
| 07/10/2026 | $78.85 | $78.47 (-0.48%) | $79.00 | $78.00 | 90.62 K | $1.19 B |
| 07/09/2026 | $76.59 | $78.53 (2.53%) | $78.82 | $76.51 | 78.70 K | $1.19 B |
| 07/08/2026 | $77.32 | $76.42 (-1.16%) | $77.32 | $75.90 | 82.70 K | $1.16 B |
| 07/07/2026 | $79.52 | $77.99 (-1.92%) | $79.66 | $76.40 | 106.83 K | $1.18 B |
| 07/06/2026 | $78.06 | $78.93 (1.11%) | $79.16 | $76.73 | 103.00 K | $1.19 B |
| 07/02/2026 | $80.16 | $78.35 (-2.26%) | $80.65 | $77.71 | 101.70 K | $1.18 B |
| 07/01/2026 | $77.72 | $79.84 (2.73%) | $80.23 | $77.26 | 111.40 K | $1.21 B |
| 06/30/2026 | $77.23 | $77.51 (0.36%) | $78.09 | $76.67 | 86.50 K | $1.17 B |
| 06/29/2026 | $77.42 | $76.95 (-0.61%) | $77.53 | $75.85 | 102.50 K | $1.16 B |
| 06/26/2026 | $76.65 | $77.25 (0.78%) | $78.51 | $75.59 | 359.57 K | $1.17 B |
| 06/25/2026 | $74.87 | $76.55 (2.24%) | $77.20 | $74.63 | 123.54 K | $1.16 B |
| 06/24/2026 | $74.21 | $74.87 (0.89%) | $75.00 | $74.04 | 90.90 K | $1.13 B |
| 06/23/2026 | $72.01 | $73.61 (2.22%) | $73.80 | $71.51 | 98.30 K | $1.11 B |
| 06/22/2026 | $71.46 | $72.06 (0.84%) | $72.36 | $69.90 | 108.02 K | $1.09 B |
| 06/18/2026 | $71.45 | $71.65 (0.28%) | $72.32 | $70.58 | 193.40 K | $1.08 B |
| 06/17/2026 | $71.54 | $70.34 (-1.68%) | $72.88 | $69.45 | 128.02 K | $1.06 B |
| 06/16/2026 | $71.45 | $71.98 (0.74%) | $72.00 | $70.97 | 104.41 K | $1.09 B |
| 06/15/2026 | $73.88 | $71.04 (-3.84%) | $74.98 | $70.78 | 95.91 K | $1.07 B |
| 06/12/2026 | $72.21 | $73.53 (1.83%) | $73.70 | $72.21 | 75.71 K | $1.11 B |
| 06/11/2026 | $71.49 | $71.99 (0.7%) | $72.23 | $70.01 | 97.60 K | $1.09 B |
| 06/10/2026 | $72.44 | $71.32 (-1.55%) | $73.67 | $71.04 | 105.10 K | $1.08 B |
| 06/09/2026 | $71.12 | $71.75 (0.89%) | $73.44 | $71.12 | 89.70 K | $1.08 B |
| 06/08/2026 | $70.68 | $70.80 (0.17%) | $71.54 | $70.32 | 57.50 K | $1.07 B |
| 06/05/2026 | $70.17 | $70.24 (0.1%) | $71.17 | $69.53 | 84.70 K | $1.06 B |
| 06/04/2026 | $68.93 | $70.28 (1.96%) | $70.59 | $68.93 | 87.01 K | $1.06 B |
| 06/03/2026 | $70.02 | $67.82 (-3.14%) | $70.26 | $67.50 | 133.70 K | $1.03 B |
| 06/02/2026 | $70.94 | $70.67 (-0.38%) | $71.69 | $70.11 | 97.60 K | $1.07 B |
| 06/01/2026 | $70.87 | $71.34 (0.66%) | $71.81 | $68.87 | 109.10 K | $1.08 B |
| 05/29/2026 | $70.56 | $71.18 (0.88%) | $71.22 | $69.68 | 123.80 K | $1.08 B |
| 05/28/2026 | $70.51 | $70.56 (0.07%) | $70.99 | $69.78 | 93.32 K | $1.07 B |
| 05/27/2026 | $71.72 | $70.81 (-1.27%) | $72.56 | $70.49 | 75.20 K | $1.07 B |
| 05/26/2026 | $69.99 | $71.27 (1.83%) | $71.67 | $69.99 | 209.40 K | $1.08 B |
| 05/22/2026 | $70.43 | $69.66 (-1.09%) | $70.99 | $69.59 | 121.70 K | $1.05 B |
| 05/21/2026 | $70.09 | $70.27 (0.26%) | $70.88 | $69.04 | 150.42 K | $1.06 B |
| 05/20/2026 | $68.90 | $70.58 (2.44%) | $70.80 | $68.16 | 157.22 K | $1.07 B |
| 05/19/2026 | $69.66 | $68.90 (-1.09%) | $70.26 | $68.67 | 95.61 K | $1.04 B |
| 05/18/2026 | $68.38 | $69.71 (1.95%) | $70.39 | $68.38 | 119.40 K | $1.05 B |
| 05/15/2026 | $69.47 | $68.41 (-1.53%) | $69.88 | $68.04 | 108.81 K | $1.03 B |
| 05/14/2026 | $68.63 | $69.71 (1.57%) | $70.20 | $68.63 | 169.10 K | $1.05 B |
| 05/13/2026 | $69.41 | $68.22 (-1.71%) | $69.85 | $66.50 | 238.13 K | $1.03 B |
| 05/12/2026 | $70.73 | $70.29 (-0.62%) | $70.98 | $67.92 | 192.90 K | $1.06 B |
| 05/11/2026 | $72.86 | $70.73 (-2.92%) | $72.86 | $70.27 | 260.70 K | $1.07 B |
| 05/08/2026 | $74.70 | $72.86 (-2.46%) | $75.66 | $72.00 | 168.05 K | $1.10 B |
| 05/07/2026 | $75.07 | $74.86 (-0.28%) | $75.86 | $74.44 | 162.55 K | $1.13 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.
