Coastal Financial Corporation - CCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	100.99	102	102	102.3	99.01	130,431
October 16, 2025	105.68	99.77	99.77	105.68	98.8	183,900
October 15, 2025	109.7	106.16	106.16	110.78	104.82	150,540
October 14, 2025	104.92	109.49	109.49	110.63	104.5	94,717
October 13, 2025	106.01	105.53	105.53	106.64	103.26	90,217
October 10, 2025	111.87	103.63	103.63	112.89	103.56	154,300
October 09, 2025	111.88	111.17	111.17	111.98	109.47	121,728
October 08, 2025	108.93	111.16	111.16	111.68	107.41	91,715
October 07, 2025	111.98	108.44	108.44	113.06	108.23	83,671
October 06, 2025	110.83	112.19	112.19	113.78	109.77	150,061
October 03, 2025	108.99	109.32	109.32	110.71	108.84	95,100
October 02, 2025	110.05	108.82	108.82	110.05	106.85	101,832
October 01, 2025	107.73	110.51	110.51	110.81	105.97	135,447
September 30, 2025	116.25	108.17	108.17	117.23	107.87	228,500
September 29, 2025	117.87	116.8	116.8	118.5	115.86	95,300
September 26, 2025	115.69	118	118	119.22	113.31	103,607
September 25, 2025	114.96	115.35	115.35	117.61	114.3	142,317
September 24, 2025	116.92	114.84	114.84	117.52	114.6	116,708
September 23, 2025	112.44	116.55	116.55	117.1	112.2	147,700
September 22, 2025	114	113.58	113.58	114.37	112.68	125,560
September 19, 2025	116.36	113.61	113.61	116.37	112.81	292,316
September 18, 2025	110.13	115.39	115.39	115.59	110	163,000
September 17, 2025	108.5	110.37	110.37	112.51	108.5	125,300
September 16, 2025	108.63	108.06	108.06	109.07	106.5	87,500
September 15, 2025	109.03	109.01	109.01	110.1	107.78	130,505
September 12, 2025	111.25	109.1	109.1	111.25	109.03	58,842
September 11, 2025	110.76	111.33	111.33	112.45	110.39	78,244
September 10, 2025	111.15	111.53	111.53	111.76	109.73	109,200
September 09, 2025	111.33	110.63	110.63	112.1	109.89	55,003
September 08, 2025	110.78	111.57	111.57	112.41	109.98	70,700
September 05, 2025	116.64	109.84	109.84	118	109.81	99,600
September 04, 2025	113.82	115.88	115.88	116.4	112.1	115,931
September 03, 2025	113.66	113.82	113.82	115.51	112.71	148,138
September 02, 2025	112.83	114.24	114.24	114.48	112.44	77,300
August 29, 2025	114.82	114.5	114.5	115.56	113.99	81,622
August 28, 2025	114.55	114.3	114.3	114.61	112.98	66,449
August 27, 2025	114.71	113.89	113.89	116.1	113.13	184,400
August 26, 2025	112.83	115.5	115.5	116.48	112.61	169,230
August 25, 2025	110.55	112.4	112.4	114.36	109.36	159,224
August 22, 2025	104.82	110.86	110.86	111.34	104.2	284,005
August 21, 2025	103.16	104.61	104.61	104.76	102.57	111,200
August 20, 2025	103.53	103.79	103.79	105.19	102.58	85,600
August 19, 2025	105.27	103.63	103.63	106.32	103.2	73,900
August 18, 2025	108.3	105.95	105.95	108.3	105.95	75,300
August 15, 2025	108.28	107.57	107.57	108.28	105.56	113,500
August 14, 2025	106.93	107.86	107.86	108.54	105.6	137,595
August 13, 2025	103.36	108.45	108.45	108.69	103.36	264,331
August 12, 2025	99.1	102.98	102.98	103.39	97.92	209,530
August 11, 2025	99.76	98.35	98.35	100.49	97.75	126,746
August 08, 2025	96.63	99.17	99.17	99.53	94.99	157,100
August 07, 2025	95.5	95.51	95.51	95.8	94.54	143,621
August 06, 2025	95.18	95.23	95.23	95.69	94.01	108,412
August 05, 2025	95	95.18	95.18	95.55	93.4	126,348
August 04, 2025	92.64	94.85	94.85	94.97	91.54	108,200
August 01, 2025	95.75	92.4	92.4	95.83	92.11	216,208
July 31, 2025	98.92	96.2	96.2	98.92	95.94	124,500
July 30, 2025	97.34	99.52	99.52	99.96	94.87	218,108
July 29, 2025	99.47	97.19	97.19	100.39	91.25	261,800
July 28, 2025	103	101.46	101.46	103.87	99.83	144,840
July 25, 2025	100.29	102.32	102.32	102.54	98.42	103,200

Coastal Financial Corporation (CCB) NASDAQ