5 DAY PERFORMANCE
+2.12%
1 MONTH PERFORMANCE
-4.06%
3 MONTH PERFORMANCE
+5.32%
6 MONTH PERFORMANCE
+72.29%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+125.46%
Coastal Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.86 | $84.51 (0.77%) | $84.75 | $82.80 | 75,437 | $1.12 B |
| 03/11/2025 | $81.63 | $82.49 (1.05%) | $84.34 | $81.63 | 122,046 | $1.11 B |
| 03/10/2025 | $81.33 | $81.40 (0.09%) | $84.04 | $80.19 | 167,400 | $1.09 B |
| 03/07/2025 | $86.62 | $82.99 (-4.19%) | $87.61 | $82.30 | 177,902 | $1.12 B |
| 03/06/2025 | $89.90 | $87.11 (-3.1%) | $90.27 | $86.52 | 120,303 | $1.17 B |
| 03/05/2025 | $93.00 | $90.96 (-2.19%) | $94.07 | $90.36 | 167,339 | $1.22 B |
| 03/04/2025 | $100.71 | $92.81 (-7.84%) | $100.71 | $92.36 | 149,236 | $1.25 B |
| 03/03/2025 | $98.65 | $100.71 (2.09%) | $102.25 | $98.13 | 235,630 | $1.35 B |
| 02/28/2025 | $96.60 | $98.73 (2.2%) | $98.96 | $96.28 | 289,214 | $1.33 B |
| 02/27/2025 | $92.40 | $96.68 (4.63%) | $97.55 | $91.12 | 247,372 | $1.30 B |
| 02/26/2025 | $91.20 | $92.15 (1.04%) | $92.55 | $90.74 | 138,200 | $1.24 B |
| 02/25/2025 | $90.99 | $91.01 (0.02%) | $92.45 | $90.24 | 143,500 | $1.22 B |
| 02/24/2025 | $90.20 | $90.72 (0.58%) | $91.71 | $89.34 | 167,932 | $1.22 B |
| 02/21/2025 | $92.43 | $89.57 (-3.09%) | $92.68 | $89.00 | 129,314 | $1.20 B |
| 02/20/2025 | $91.98 | $91.47 (-0.55%) | $92.46 | $89.68 | 92,100 | $1.23 B |
| 02/19/2025 | $91.50 | $92.30 (0.87%) | $92.33 | $90.91 | 50,859 | $1.24 B |
| 02/18/2025 | $90.05 | $91.88 (2.03%) | $92.37 | $89.97 | 148,508 | $1.24 B |
| 02/14/2025 | $89.23 | $89.97 (0.83%) | $90.93 | $88.58 | 47,300 | $1.21 B |
| 02/13/2025 | $88.94 | $89.30 (0.4%) | $89.60 | $87.59 | 52,000 | $1.20 B |
| 02/12/2025 | $87.25 | $88.34 (1.25%) | $89.29 | $87.04 | 70,000 | $1.19 B |
| 02/11/2025 | $86.01 | $88.79 (3.23%) | $88.79 | $85.90 | 95,000 | $1.19 B |
| 02/10/2025 | $87.98 | $86.45 (-1.74%) | $88.29 | $86.38 | 75,700 | $1.16 B |
| 02/07/2025 | $89.30 | $87.69 (-1.8%) | $89.35 | $87.09 | 93,508 | $1.18 B |
| 02/06/2025 | $89.47 | $89.51 (0.04%) | $89.59 | $87.92 | 77,207 | $1.20 B |
| 02/05/2025 | $86.87 | $88.90 (2.34%) | $88.90 | $86.17 | 65,600 | $1.20 B |
| 02/04/2025 | $88.14 | $86.74 (-1.59%) | $88.50 | $86.58 | 143,100 | $1.17 B |
| 02/03/2025 | $85.59 | $88.40 (3.28%) | $89.45 | $85.59 | 114,923 | $1.19 B |
| 01/31/2025 | $89.69 | $89.18 (-0.57%) | $91.39 | $88.90 | 142,783 | $1.20 B |
| 01/30/2025 | $91.00 | $89.93 (-1.18%) | $91.01 | $89.22 | 119,200 | $1.21 B |
| 01/29/2025 | $86.79 | $89.86 (3.54%) | $90.65 | $84.65 | 294,150 | $1.21 B |
| 01/28/2025 | $82.50 | $86.36 (4.68%) | $87.24 | $78.48 | 167,800 | $1.16 B |
| 01/27/2025 | $84.25 | $84.14 (-0.13%) | $85.91 | $83.59 | 74,300 | $1.13 B |
| 01/24/2025 | $82.64 | $84.38 (2.11%) | $84.98 | $82.63 | 67,920 | $1.13 B |
| 01/23/2025 | $83.25 | $82.83 (-0.5%) | $84.28 | $82.31 | 94,603 | $1.11 B |
| 01/22/2025 | $84.78 | $83.48 (-1.53%) | $85.69 | $83.41 | 112,349 | $1.12 B |
| 01/21/2025 | $85.01 | $84.97 (-0.05%) | $86.21 | $84.84 | 77,700 | $1.14 B |
| 01/17/2025 | $85.50 | $84.22 (-1.5%) | $86.59 | $83.63 | 102,000 | $1.13 B |
| 01/16/2025 | $85.30 | $84.81 (-0.57%) | $85.61 | $84.28 | 86,600 | $1.14 B |
| 01/15/2025 | $87.00 | $85.44 (-1.79%) | $88.60 | $85.13 | 102,631 | $1.15 B |
| 01/14/2025 | $81.77 | $84.93 (3.86%) | $85.09 | $81.77 | 168,020 | $1.14 B |
| 01/13/2025 | $78.71 | $81.33 (3.33%) | $81.51 | $78.71 | 102,244 | $1.09 B |
| 01/10/2025 | $82.33 | $79.67 (-3.23%) | $83.90 | $79.17 | 156,709 | $1.07 B |
| 01/08/2025 | $83.93 | $83.85 (-0.1%) | $84.72 | $83.61 | 65,800 | $1.13 B |
| 01/07/2025 | $85.18 | $84.68 (-0.59%) | $86.24 | $82.93 | 111,000 | $1.14 B |
| 01/06/2025 | $84.04 | $84.75 (0.84%) | $87.12 | $83.70 | 105,700 | $1.14 B |
| 01/03/2025 | $84.92 | $83.88 (-1.22%) | $85.68 | $82.20 | 230,515 | $1.13 B |
| 01/02/2025 | $85.58 | $84.75 (-0.97%) | $86.03 | $83.77 | 173,049 | $1.14 B |
| 12/31/2024 | $86.97 | $84.91 (-2.37%) | $87.10 | $82.85 | 148,600 | $1.14 B |
| 12/30/2024 | $82.85 | $85.98 (3.78%) | $86.38 | $82.85 | 135,998 | $1.16 B |
| 12/27/2024 | $84.42 | $83.72 (-0.83%) | $85.00 | $82.72 | 114,441 | $1.13 B |
| 12/26/2024 | $82.51 | $84.60 (2.53%) | $84.61 | $82.22 | 54,700 | $1.14 B |
| 12/24/2024 | $82.44 | $83.19 (0.91%) | $83.20 | $81.81 | 74,800 | $1.12 B |
| 12/23/2024 | $81.04 | $82.00 (1.18%) | $82.05 | $79.54 | 84,015 | $1.10 B |
| 12/20/2024 | $78.03 | $80.72 (3.45%) | $82.00 | $76.40 | 213,442 | $1.09 B |
| 12/19/2024 | $80.54 | $79.03 (-1.87%) | $81.98 | $78.71 | 86,700 | $1.06 B |
| 12/18/2024 | $84.79 | $79.54 (-6.19%) | $85.30 | $78.46 | 125,843 | $1.07 B |
| 12/17/2024 | $85.69 | $84.17 (-1.77%) | $86.27 | $82.98 | 162,100 | $1.13 B |
| 12/16/2024 | $83.11 | $85.97 (3.44%) | $86.04 | $82.62 | 194,500 | $1.16 B |
| 12/13/2024 | $81.03 | $83.02 (2.46%) | $83.22 | $79.78 | 229,200 | $1.11 B |
| 12/12/2024 | $79.44 | $80.47 (1.3%) | $80.92 | $78.98 | 180,620 | $1.08 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.
