5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+10.11%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-34.44%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-16.87%
Coastal Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $74.86 | $74.95 (0.12%) | $75.93 | $74.20 | 198.31 K | $1.13 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 |
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.
