5 DAY PERFORMANCE
+68.91%
1 MONTH PERFORMANCE
+65.73%
3 MONTH PERFORMANCE
+7.05%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-32.49%
Coastal Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $46.01 | $45.14 (-1.89%) | $46.50 | $45.07 | 117.04 K | $682.34 M |
| 09/18/2026 | $45.93 | $45.97 (0.09%) | $46.27 | $45.41 | 321.20 K | $694.88 M |
| 09/17/2026 | $46.19 | $46.00 (-0.41%) | $46.64 | $45.39 | 136.50 K | $695.34 M |
| 09/16/2026 | $46.77 | $45.41 (-2.91%) | $46.89 | $44.82 | 293.22 K | $686.42 M |
| 09/15/2026 | $47.77 | $46.85 (-1.93%) | $47.88 | $46.51 | 167.30 K | $708.18 M |
| 09/14/2026 | $47.19 | $48.04 (1.8%) | $48.79 | $46.94 | 193.27 K | $726.17 M |
| 09/11/2026 | $48.96 | $47.46 (-3.06%) | $48.96 | $47.09 | 160.01 K | $717.41 M |
| 09/10/2026 | $47.40 | $48.05 (1.37%) | $48.22 | $46.34 | 176.24 K | $726.32 M |
| 09/09/2026 | $49.08 | $47.43 (-3.36%) | $49.79 | $46.00 | 239.80 K | $716.95 M |
| 09/08/2026 | $50.33 | $49.47 (-1.71%) | $50.78 | $49.30 | 161.20 K | $747.79 M |
| 09/04/2026 | $48.68 | $50.33 (3.39%) | $50.73 | $48.11 | 198.50 K | $760.79 M |
| 09/03/2026 | $49.20 | $49.19 (-0.02%) | $50.06 | $48.40 | 134.54 K | $743.56 M |
| 09/02/2026 | $47.61 | $48.52 (1.91%) | $48.80 | $47.07 | 174.55 K | $733.43 M |
| 09/01/2026 | $46.53 | $47.17 (1.38%) | $47.69 | $45.95 | 149.80 K | $713.02 M |
| 08/31/2026 | $48.47 | $47.11 (-2.81%) | $49.25 | $46.86 | 160.03 K | $712.11 M |
| 08/28/2026 | $47.13 | $48.48 (2.86%) | $48.70 | $47.09 | 199.30 K | $732.82 M |
| 08/27/2026 | $46.38 | $46.74 (0.78%) | $47.63 | $46.30 | 142.60 K | $706.52 M |
| 08/26/2026 | $46.97 | $46.86 (-0.23%) | $48.16 | $46.50 | 108.52 K | $708.34 M |
| 08/25/2026 | $46.61 | $47.17 (1.2%) | $47.73 | $46.40 | 142.71 K | $713.02 M |
| 08/24/2026 | $46.21 | $46.96 (1.62%) | $47.04 | $45.75 | 125.00 K | $709.85 M |
| 08/21/2026 | $46.42 | $46.28 (-0.3%) | $47.62 | $45.24 | 135.34 K | $699.57 M |
| 08/20/2026 | $47.36 | $46.10 (-2.66%) | $47.66 | $45.32 | 215.03 K | $696.85 M |
| 08/19/2026 | $49.46 | $47.49 (-3.98%) | $49.46 | $47.25 | 187.20 K | $717.86 M |
| 08/18/2026 | $49.47 | $49.54 (0.14%) | $50.96 | $49.15 | 175.47 K | $748.85 M |
| 08/17/2026 | $52.55 | $48.94 (-6.87%) | $52.80 | $48.42 | 274.30 K | $739.78 M |
| 08/14/2026 | $50.67 | $52.47 (3.55%) | $52.68 | $50.50 | 208.58 K | $793.14 M |
| 08/13/2026 | $49.89 | $50.63 (1.48%) | $51.88 | $49.89 | 229.33 K | $765.32 M |
| 08/12/2026 | $51.75 | $49.32 (-4.7%) | $52.25 | $49.11 | 224.10 K | $745.52 M |
| 08/11/2026 | $48.47 | $51.86 (6.99%) | $53.02 | $48.45 | 505.46 K | $783.92 M |
| 08/10/2026 | $47.00 | $48.61 (3.43%) | $48.74 | $46.52 | 525.82 K | $734.79 M |
| 08/07/2026 | $43.97 | $45.34 (3.12%) | $45.85 | $43.51 | 276.80 K | $685.36 M |
| 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 |
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.
