Coastal Financial Corporation - CCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.95	83.65	83.65	84.64	82.4	120,122
February 19, 2026	84.29	83.97	83.97	84.37	83.2	127,800
February 18, 2026	85.94	85.1	85.1	88.57	84.58	134,732
February 17, 2026	84.01	85.67	85.67	87.28	83.87	158,200
February 13, 2026	83.37	83.47	83.47	85.26	81.44	123,926
February 12, 2026	87.75	83.49	83.49	89.63	82.11	187,605
February 11, 2026	88.35	87.63	87.63	90	87.49	140,025
February 10, 2026	87.33	87.84	87.84	88.13	86.32	185,219
February 09, 2026	88.3	87.31	87.31	90	86.88	185,700
February 06, 2026	85.95	87.94	87.94	90	85.5	156,315
February 05, 2026	88.39	84.97	84.97	89.33	83.55	284,500
February 04, 2026	90.37	88.8	88.8	91.56	88.08	272,000
February 03, 2026	98.41	89.5	89.5	99.45	87.8	434,863
February 02, 2026	95	98.41	98.41	98.62	93.25	262,149
January 30, 2026	100.13	95.78	95.78	100.13	93.4	334,000
January 29, 2026	100.15	100.81	100.81	106.92	98.55	250,043
January 28, 2026	104.29	100.95	100.95	104.29	100.28	153,715
January 27, 2026	109.55	104.58	104.58	109.55	103.3	169,932
January 26, 2026	111.01	109.7	109.7	112	108.26	176,200
January 23, 2026	115.08	111.34	111.34	116	110.76	129,400
January 22, 2026	114.88	115.77	115.77	117.93	114	129,422
January 21, 2026	110.82	114.18	114.18	115.74	110.72	149,700
January 20, 2026	111.86	109.73	109.73	112.97	109.21	98,700
January 16, 2026	113.33	113.04	113.04	114.74	112.13	70,000
January 15, 2026	113.65	113.69	113.69	114.97	113	91,094
January 14, 2026	110.39	113.33	113.33	113.49	109.02	99,119
January 13, 2026	111	110.39	110.39	111	107.59	132,000
January 12, 2026	115.94	110.41	110.41	116	110	87,963
January 09, 2026	119.08	116.94	116.94	119.5	116.61	139,800
January 08, 2026	117.18	118.97	118.97	119.77	116.89	134,400
January 07, 2026	117.6	117.79	117.79	118.03	115.36	67,500
January 06, 2026	114.51	118.03	118.03	118.06	113.15	163,900
January 05, 2026	113.04	115.11	115.11	116.28	111.96	127,825
January 02, 2026	114.48	113.3	113.3	114.59	112.17	97,934
December 31, 2025	114.28	114.59	114.59	115.98	114.28	103,200
December 30, 2025	116.7	114.62	114.62	117.5	114.26	65,100
December 29, 2025	116.36	117.19	117.19	118.85	115.88	76,900
December 26, 2025	116.75	116.91	116.91	117.95	115.72	46,117
December 24, 2025	116.97	116.32	116.32	118.16	116.32	32,100
December 23, 2025	117.21	117	117	118.33	116.43	60,500
December 22, 2025	117.48	118.08	118.08	120.05	116.95	131,318
December 19, 2025	115.71	116.85	116.85	117.36	115.39	168,543
December 18, 2025	115	115.79	115.79	117.99	114.3	96,700
December 17, 2025	114.79	113.53	113.53	118	112.57	195,900
December 16, 2025	115.92	114.93	114.93	118	114.03	202,000
December 15, 2025	115.7	115.54	115.54	116.37	114.04	88,145
December 12, 2025	117.05	114.09	114.09	117.32	113.78	103,282
December 11, 2025	117.59	117.05	117.05	119.39	116.45	56,200
December 10, 2025	114.76	117.41	117.41	119.58	109.77	152,200
December 09, 2025	114.65	115.12	115.12	116	114.33	87,255
December 08, 2025	112.85	114.69	114.69	116	112.21	94,500
December 05, 2025	111.14	113.32	113.32	113.34	110.15	100,200
December 04, 2025	109.29	110.78	110.78	111.6	109.29	89,579
December 03, 2025	107.92	110.04	110.04	110.48	107.75	106,544
December 02, 2025	115.01	107.47	107.47	115.01	106.33	165,938
December 01, 2025	109.89	113.81	113.81	114.11	109.27	198,932
November 28, 2025	112	111.35	111.35	112	110.17	36,600
November 26, 2025	108	111.62	111.62	111.99	108	148,833
November 25, 2025	105.67	108.52	108.52	110.06	105.67	159,100
November 24, 2025	103.49	104.57	104.57	104.91	103.01	119,702

Coastal Financial Corporation (CCB) NASDAQ