Coastal Financial Corporation (CCB) NASDAQ

111.57

+1.73(+1.58%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025116.64109.84109.84118109.8199,600
September 04, 2025113.82115.88115.88116.4112.1115,931
September 03, 2025113.66113.82113.82115.51112.71148,138
September 02, 2025112.83114.24114.24114.48112.4477,300
August 29, 2025114.82114.5114.5115.56113.9981,622
August 28, 2025114.55114.3114.3114.61112.9866,449
August 27, 2025114.71113.89113.89116.1113.13184,400
August 26, 2025112.83115.5115.5116.48112.61169,230
August 25, 2025110.55112.4112.4114.36109.36159,224
August 22, 2025104.82110.86110.86111.34104.2284,005
August 21, 2025103.16104.61104.61104.76102.57111,200
August 20, 2025103.53103.79103.79105.19102.5885,600
August 19, 2025105.27103.63103.63106.32103.273,900
August 18, 2025108.3105.95105.95108.3105.9575,300
August 15, 2025108.28107.57107.57108.28105.56113,500
August 14, 2025106.93107.86107.86108.54105.6137,595
August 13, 2025103.36108.45108.45108.69103.36264,331
August 12, 202599.1102.98102.98103.3997.92209,530
August 11, 202599.7698.3598.35100.4997.75126,746
August 08, 202596.6399.1799.1799.5394.99157,100
August 07, 202595.595.5195.5195.894.54143,621
August 06, 202595.1895.2395.2395.6994.01108,412
August 05, 20259595.1895.1895.5593.4126,348
August 04, 202592.6494.8594.8594.9791.54108,200
August 01, 202595.7592.492.495.8392.11216,208
July 31, 202598.9296.296.298.9295.94124,500
July 30, 202597.3499.5299.5299.9694.87218,108
July 29, 202599.4797.1997.19100.3991.25261,800
July 28, 2025103101.46101.46103.8799.83144,840
July 25, 2025100.29102.32102.32102.5498.42103,200
July 24, 2025101.42100.4100.4101.42100.15119,202
July 23, 2025101.98101.46101.46101.9810074,800
July 22, 2025102.01101.11101.11102.0199.94114,320
July 21, 2025101.88102.06102.06102.92101.477,600
July 18, 2025100.93101.7101.7101.9199.8171,604
July 17, 202598.0799.7799.77100.6997.57120,176
July 16, 202597.697.4697.4698.4895.04126,453
July 15, 2025102.497.2897.28102.7296.59153,117
July 14, 2025101.8102.4102.4103.5101.51124,246
July 11, 2025101.93101.56101.56103.37101.39107,424
July 10, 2025103.97101.96101.96104.6101.7384,500
July 09, 2025103.5104.04104.04104.26101.11113,100
July 08, 2025102.5102.97102.97105.57102.37122,736
July 07, 2025102.43102.22102.22103.4610098,300
July 03, 2025103.23102.62102.62106.32100.02212,593
July 02, 2025100.56102.62102.62102.64100.01138,000
July 01, 202596.48100.59100.5910295.68165,600
June 30, 2025100.1596.8796.87100.1595.98196,939
June 27, 20259799.9599.95100.1597435,000
June 26, 202593.4196.8996.8997.293.05109,700
June 25, 202593.8693.2293.2293.8691.41121,500
June 24, 202592.693.8193.8194.0990.96128,000
June 23, 202586.0492.2692.2692.7186.04192,431
June 20, 202583.7986.0486.0486.4783.5146,420
June 18, 202582.1683.1183.1183.888159,901
June 17, 202582.682.3182.3183.6982.2476,325
June 16, 202584.2383.4983.4984.4182.5374,010
June 13, 202585.3983.0883.0885.3982.7590,242
June 12, 202587.2386.5886.5987.2785.2583,923
June 11, 202591.7388.1988.1992.6387.5694,014
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved