Coastal Financial Corporation (CCB) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$109.32

north_east

$0.5 (0.46%)

Day's range

$108.84

$110.7

5 DAY PERFORMANCE

+1.72%

1 MONTH PERFORMANCE

+2.80%

3 MONTH PERFORMANCE

-0.47%

6 MONTH PERFORMANCE

+25.48%

YEAR-TO-DATE PERFORMANCE

+28.75%

1 YEAR PERFORMANCE

+43.22%

Coastal Financial Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$111.14	$113.32 (1.96%)	$113.34	$110.15	100.20 K	$1.71 B
12/04/2025	$109.29	$110.78 (1.36%)	$111.60	$109.29	89.60 K	$1.67 B
12/03/2025	$107.92	$110.04 (1.96%)	$110.48	$107.75	106.54 K	$1.66 B
12/02/2025	$115.01	$107.47 (-6.56%)	$115.01	$106.33	165.94 K	$1.62 B
12/01/2025	$109.89	$113.81 (3.57%)	$114.11	$109.27	198.93 K	$1.72 B
11/28/2025	$112.00	$111.35 (-0.58%)	$112.00	$110.17	36.60 K	$1.68 B
11/26/2025	$108.00	$111.62 (3.35%)	$111.99	$108.00	148.83 K	$1.69 B
11/25/2025	$105.67	$108.52 (2.7%)	$110.06	$105.67	159.10 K	$1.64 B
11/24/2025	$103.49	$104.57 (1.04%)	$104.91	$103.01	119.70 K	$1.58 B
11/21/2025	$99.50	$102.77 (3.29%)	$104.12	$99.46	76.93 K	$1.55 B
11/20/2025	$103.61	$99.46 (-4.01%)	$105.21	$99.03	72.40 K	$1.50 B
11/19/2025	$103.76	$101.92 (-1.77%)	$103.98	$101.55	76.60 K	$1.54 B
11/18/2025	$102.05	$102.90 (0.83%)	$104.99	$101.29	91.54 K	$1.55 B
11/17/2025	$104.19	$102.51 (-1.61%)	$105.20	$101.38	228.60 K	$1.55 B
11/14/2025	$103.26	$104.85 (1.54%)	$105.60	$102.01	153.00 K	$1.58 B
11/13/2025	$109.65	$104.55 (-4.65%)	$110.01	$103.21	112.30 K	$1.58 B
11/12/2025	$108.53	$110.29 (1.62%)	$110.53	$108.17	93.23 K	$1.67 B
11/11/2025	$107.19	$108.22 (0.96%)	$108.64	$106.41	61.94 K	$1.63 B
11/10/2025	$107.60	$107.27 (-0.31%)	$109.24	$105.72	77.00 K	$1.62 B
11/07/2025	$104.14	$106.34 (2.11%)	$106.34	$102.80	66.23 K	$1.61 B
11/06/2025	$105.58	$104.43 (-1.09%)	$106.00	$103.10	65.10 K	$1.58 B
11/05/2025	$104.98	$105.54 (0.53%)	$108.31	$104.07	165.42 K	$1.59 B
11/04/2025	$106.36	$104.11 (-2.12%)	$106.71	$103.69	89.83 K	$1.57 B
11/03/2025	$106.36	$107.73 (1.29%)	$109.17	$104.99	93.30 K	$1.63 B
10/31/2025	$103.49	$106.50 (2.91%)	$106.72	$102.00	131.91 K	$1.61 B
10/30/2025	$104.66	$104.42 (-0.23%)	$107.28	$104.26	95.48 K	$1.58 B
10/29/2025	$105.15	$105.16 (0.01%)	$113.25	$104.69	134.53 K	$1.59 B
10/28/2025	$106.04	$104.84 (-1.13%)	$106.56	$104.62	45.02 K	$1.58 B
10/27/2025	$109.27	$106.74 (-2.32%)	$109.28	$105.43	85.40 K	$1.61 B
10/24/2025	$105.85	$108.81 (2.8%)	$108.82	$104.31	85.40 K	$1.64 B
10/23/2025	$103.24	$104.10 (0.83%)	$104.39	$102.37	107.70 K	$1.56 B
10/22/2025	$103.71	$102.88 (-0.8%)	$104.00	$101.92	129.30 K	$1.55 B
10/21/2025	$102.62	$103.40 (0.76%)	$104.12	$102.05	90.63 K	$1.55 B
10/20/2025	$103.03	$103.47 (0.43%)	$104.37	$102.31	125.44 K	$1.56 B
10/17/2025	$100.99	$102.00 (1%)	$102.30	$99.01	130.43 K	$1.53 B
10/16/2025	$105.68	$99.77 (-5.59%)	$105.68	$98.80	183.90 K	$1.50 B
10/15/2025	$109.70	$106.16 (-3.23%)	$110.78	$104.82	150.54 K	$1.60 B
10/14/2025	$104.92	$109.49 (4.36%)	$110.63	$104.50	94.72 K	$1.65 B
10/13/2025	$106.01	$105.53 (-0.45%)	$106.64	$103.26	90.22 K	$1.59 B
10/10/2025	$111.87	$103.63 (-7.37%)	$112.89	$103.56	154.30 K	$1.56 B
10/09/2025	$111.88	$111.17 (-0.63%)	$111.98	$109.47	121.73 K	$1.67 B
10/08/2025	$108.93	$111.16 (2.05%)	$111.68	$107.41	91.72 K	$1.67 B
10/07/2025	$111.98	$108.44 (-3.16%)	$113.06	$108.23	83.67 K	$1.63 B
10/06/2025	$110.83	$112.19 (1.23%)	$113.78	$109.77	150.06 K	$1.69 B
10/03/2025	$108.99	$109.32 (0.3%)	$110.71	$108.84	95.10 K	$1.64 B
10/02/2025	$110.05	$108.82 (-1.12%)	$110.05	$106.85	101.83 K	$1.64 B
10/01/2025	$107.73	$110.51 (2.58%)	$110.81	$105.97	135.45 K	$1.66 B
09/30/2025	$116.25	$108.17 (-6.95%)	$117.23	$107.87	228.50 K	$1.63 B
09/29/2025	$117.87	$116.80 (-0.91%)	$118.50	$115.86	95.30 K	$1.76 B
09/26/2025	$115.69	$118.00 (2%)	$119.22	$113.31	103.61 K	$1.77 B
09/25/2025	$114.96	$115.35 (0.34%)	$117.61	$114.30	142.32 K	$1.73 B
09/24/2025	$116.92	$114.84 (-1.78%)	$117.52	$114.60	116.71 K	$1.73 B
09/23/2025	$112.44	$116.55 (3.66%)	$117.10	$112.20	147.70 K	$1.75 B
09/22/2025	$114.00	$113.58 (-0.37%)	$114.37	$112.68	125.56 K	$1.71 B
09/19/2025	$116.36	$113.61 (-2.36%)	$116.37	$112.81	292.32 K	$1.71 B
09/18/2025	$110.13	$115.39 (4.78%)	$115.59	$110.00	163.00 K	$1.73 B
09/17/2025	$108.50	$110.37 (1.72%)	$112.51	$108.50	125.30 K	$1.66 B
09/16/2025	$108.63	$108.06 (-0.52%)	$109.07	$106.50	87.50 K	$1.62 B
09/15/2025	$109.03	$109.01 (-0.02%)	$110.10	$107.78	130.51 K	$1.64 B
09/12/2025	$111.25	$109.10 (-1.93%)	$111.25	$109.03	58.84 K	$1.64 B
09/11/2025	$110.76	$111.33 (0.51%)	$112.45	$110.39	78.24 K	$1.67 B
09/10/2025	$111.15	$111.53 (0.34%)	$111.76	$109.73	109.20 K	$1.68 B
09/09/2025	$111.33	$110.63 (-0.63%)	$112.10	$109.89	55.00 K	$1.66 B
09/08/2025	$110.78	$111.57 (0.71%)	$112.41	$109.98	70.70 K	$1.68 B