5 DAY PERFORMANCE
+77.18%
1 MONTH PERFORMANCE
+88.17%
3 MONTH PERFORMANCE
+74.60%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-26.55%
Coastal Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $44.50 | $43.25 (-2.81%) | $45.49 | $42.82 | 163.05 K | $653.77 M |
| 11/04/2026 | $44.41 | $44.45 (0.09%) | $45.73 | $43.68 | 271.13 K | $671.91 M |
| 11/03/2026 | $44.12 | $42.94 (-2.67%) | $44.57 | $42.66 | 179.70 K | $649.08 M |
| 11/02/2026 | $43.75 | $43.68 (-0.16%) | $44.35 | $43.17 | 294.11 K | $660.27 M |
| 10/30/2026 | $43.08 | $43.29 (0.49%) | $44.23 | $42.49 | 331.54 K | $654.37 M |
| 10/29/2026 | $47.13 | $43.66 (-7.36%) | $48.00 | $42.51 | 445.11 K | $659.96 M |
| 10/28/2026 | $46.29 | $47.13 (1.81%) | $47.37 | $45.71 | 208.44 K | $712.42 M |
| 10/27/2026 | $45.53 | $45.66 (0.29%) | $46.95 | $44.79 | 205.20 K | $690.20 M |
| 10/26/2026 | $45.21 | $45.08 (-0.29%) | $45.58 | $44.77 | 116.70 K | $681.43 M |
| 10/23/2026 | $44.30 | $45.22 (2.08%) | $45.62 | $44.25 | 139.70 K | $683.55 M |
| 10/22/2026 | $43.42 | $44.90 (3.41%) | $45.83 | $43.42 | 193.02 K | $678.71 M |
| 10/21/2026 | $43.86 | $43.31 (-1.25%) | $44.00 | $42.78 | 336.11 K | $654.67 M |
| 10/20/2026 | $42.25 | $43.60 (3.2%) | $44.25 | $42.25 | 167.00 K | $659.06 M |
| 10/19/2026 | $42.07 | $42.02 (-0.12%) | $42.38 | $41.50 | 149.20 K | $635.17 M |
| 10/16/2026 | $43.15 | $42.02 (-2.62%) | $44.27 | $41.74 | 213.74 K | $635.17 M |
| 10/15/2026 | $41.59 | $42.97 (3.32%) | $43.16 | $41.18 | 208.74 K | $649.53 M |
| 10/14/2026 | $40.71 | $41.10 (0.96%) | $41.19 | $40.41 | 145.84 K | $621.27 M |
| 10/13/2026 | $41.53 | $41.45 (-0.19%) | $42.08 | $40.46 | 210.50 K | $626.56 M |
| 10/12/2026 | $40.95 | $40.91 (-0.1%) | $41.83 | $40.50 | 255.00 K | $618.40 M |
| 10/09/2026 | $43.18 | $40.74 (-5.65%) | $43.20 | $40.59 | 215.05 K | $615.83 M |
| 10/08/2026 | $40.62 | $42.70 (5.12%) | $42.86 | $40.62 | 280.41 K | $645.45 M |
| 10/07/2026 | $40.18 | $40.93 (1.87%) | $41.49 | $39.55 | 201.74 K | $618.70 M |
| 10/06/2026 | $40.95 | $40.76 (-0.46%) | $42.20 | $40.46 | 228.34 K | $616.13 M |
| 10/05/2026 | $40.34 | $40.95 (1.51%) | $41.13 | $39.21 | 190.60 K | $619.00 M |
| 10/02/2026 | $41.07 | $40.17 (-2.19%) | $41.53 | $38.83 | 351.40 K | $607.21 M |
| 10/01/2026 | $40.03 | $40.54 (1.27%) | $40.89 | $39.04 | 310.91 K | $612.80 M |
| 09/30/2026 | $39.98 | $39.94 (-0.1%) | $40.60 | $39.39 | 294.42 K | $603.73 M |
| 09/29/2026 | $37.50 | $39.98 (6.61%) | $40.14 | $37.50 | 356.30 K | $604.34 M |
| 09/28/2026 | $43.39 | $37.55 (-13.46%) | $43.39 | $35.56 | 776.36 K | $567.61 M |
| 09/25/2026 | $43.75 | $44.82 (2.45%) | $45.22 | $43.42 | 183.84 K | $677.50 M |
| 09/24/2026 | $44.20 | $43.62 (-1.31%) | $44.50 | $43.49 | 197.70 K | $659.36 M |
| 09/23/2026 | $45.12 | $43.91 (-2.68%) | $45.34 | $43.84 | 94.70 K | $663.74 M |
| 09/22/2026 | $45.76 | $45.09 (-1.46%) | $45.97 | $44.63 | 141.65 K | $681.58 M |
| 09/21/2026 | $46.01 | $45.14 (-1.89%) | $46.50 | $45.07 | 117.06 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 |
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.
