Coastal Financial Corporation - CCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	99.5	102.77	102.77	104.12	99.46	76,930
November 20, 2025	103.61	99.46	99.46	105.21	99.03	72,400
November 19, 2025	103.76	101.92	101.92	103.98	101.55	76,600
November 18, 2025	102.05	102.9	102.9	104.99	101.29	91,535
November 17, 2025	104.19	102.51	102.51	105.2	101.38	228,600
November 14, 2025	103.26	104.85	104.85	105.6	102.01	153,000
November 13, 2025	109.65	104.55	104.55	110.01	103.21	112,300
November 12, 2025	108.53	110.29	110.29	110.53	108.17	93,231
November 11, 2025	107.19	108.22	108.22	108.64	106.41	61,940
November 10, 2025	107.6	107.27	107.27	109.24	105.72	77,000
November 07, 2025	104.14	106.34	106.34	106.34	102.8	66,227
November 06, 2025	105.58	104.43	104.43	106	103.1	65,100
November 05, 2025	104.98	105.54	105.54	108.31	104.07	165,422
November 04, 2025	106.36	104.11	104.11	106.71	103.69	89,826
November 03, 2025	106.36	107.73	107.73	109.17	104.99	93,300
October 31, 2025	103.49	106.5	106.5	106.72	102	131,907
October 30, 2025	104.66	104.42	104.42	107.28	104.26	95,481
October 29, 2025	105.15	105.16	105.38	113.25	104.69	132,322
October 28, 2025	106.04	104.84	104.84	106.56	104.62	45,022
October 27, 2025	109.27	106.74	106.74	109.28	105.43	85,400
October 24, 2025	105.85	108.81	108.81	108.82	104.31	85,400
October 23, 2025	103.24	104.1	104.1	104.39	102.37	107,700
October 22, 2025	103.71	102.88	102.88	104	101.92	129,300
October 21, 2025	102.62	103.4	103.4	104.11	102.05	90,634
October 20, 2025	103.03	103.47	103.47	104.37	102.31	125,435
October 17, 2025	100.99	102	102	102.3	99.01	130,431

Coastal Financial Corporation (CCB) NASDAQ